Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.21 138.23 133.30 136.83 50,208,056 +4.06(+3.06%)
Feb 25, 2021 140.13 143.42 131.86 132.77 81,905,272 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.66 44,088,656 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.59 141.09 39,186,092 -2.13(-1.49%)
Feb 22, 2021 147.35 150.99 142.92 143.23 32,536,586 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.13 148.92 27,234,920 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.95 23,441,398 -0.77(-0.52%)
Feb 17, 2021 151.36 151.89 147.46 148.72 27,554,890 -4.23(-2.77%)
Feb 16, 2021 150.23 153.37 149.16 152.95 32,229,552 +3.68(+2.47%)
Feb 12, 2021 150.16 152.56 147.41 149.27 37,561,824 -2.89(-1.90%)
Feb 11, 2021 149.46 152.37 148.91 152.16 45,085,316 +4.85(+3.29%)
Feb 10, 2021 144.30 148.71 143.09 147.30 48,507,944 +5.00(+3.51%)
Feb 09, 2021 143.08 145.50 141.90 142.31 28,788,774 -1.75(-1.22%)
Feb 08, 2021 136.96 144.41 136.96 144.06 43,474,776 +8.46(+6.24%)
Feb 05, 2021 136.94 137.06 135.15 135.60 16,954,120 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.33 20,150,520 +1.34(+0.99%)
Feb 03, 2021 136.05 139.00 134.85 134.99 24,563,748 -0.26(-0.19%)
Feb 02, 2021 133.68 135.41 132.55 135.26 22,040,696 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.07 21,704,070 +2.47(+1.90%)
Jan 29, 2021 130.45 133.04 128.82 129.60 27,217,680 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.31 130.21 22,796,638 +1.33(+1.03%)
Jan 27, 2021 132.00 132.02 127.64 128.88 37,069,212 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.57 134.04 16,364,169 -2.17(-1.60%)
Jan 25, 2021 137.50 137.97 132.06 136.22 25,153,208 -0.59(-0.43%)
Jan 22, 2021 137.09 138.10 135.96 136.81 24,738,388 -1.55(-1.12%)
Jan 21, 2021 133.88 139.67 132.23 138.36 33,796,176 +5.01(+3.75%)
Jan 20, 2021 130.82 134.00 130.27 133.35 25,803,316 +3.40(+2.61%)
Jan 19, 2021 129.86 130.64 128.15 129.95 22,495,680 +1.65(+1.29%)
Jan 15, 2021 131.98 132.95 128.19 128.30 27,841,912 -3.40(-2.58%)
Jan 14, 2021 135.44 135.69 131.50 131.70 28,291,698 -3.31(-2.45%)
Jan 13, 2021 134.59 135.94 133.54 135.01 21,013,886 +0.47(+0.35%)
Jan 12, 2021 137.21 137.23 133.14 134.54 29,177,682 -1.36(-1.00%)
Jan 11, 2021 133.88 139.29 133.32 135.90 51,953,652 +3.44(+2.60%)
Jan 08, 2021 133.32 133.90 130.12 132.46 29,320,106 -0.67(-0.50%)
Jan 07, 2021 129.38 133.47 128.57 133.13 46,175,848 +7.28(+5.78%)
Jan 06, 2021 131.92 132.15 125.57 125.86 58,042,996 -7.89(-5.90%)
Jan 05, 2021 130.70 134.13 130.57 133.74 32,230,820 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.33 130.83 56,131,096 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,032 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.16 22,553,032 +2.02(+1.57%)
Dec 29, 2020 128.95 130.43 128.13 129.13 17,045,582 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.34 128.70 21,290,770 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.64 9,810,521 -0.16(-0.12%)
Dec 23, 2020 132.26 132.44 129.75 129.79 17,913,910 -2.68(-2.03%)
Dec 22, 2020 132.89 133.07 130.24 132.48 18,601,730 -0.54(-0.40%)
Dec 21, 2020 130.45 133.39 129.38 133.02 30,266,686 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.41 132.41 34,285,104 -0.69(-0.52%)
Dec 17, 2020 133.36 133.49 131.48 133.11 23,150,448 +0.98(+0.75%)
Dec 16, 2020 133.92 134.06 131.82 132.12 22,323,576 -1.18(-0.88%)
Dec 15, 2020 134.09 134.33 131.56 133.30 19,348,242 +0.52(+0.39%)
Dec 14, 2020 130.58 133.58 130.47 132.78 27,004,126 +2.95(+2.27%)
Dec 11, 2020 129.38 129.90 127.94 129.83 20,974,548 +0.41(+0.32%)
Dec 10, 2020 128.40 130.39 128.20 129.43 20,801,158 +0.41(+0.32%)
Dec 09, 2020 132.70 133.83 128.39 129.01 40,146,836 -4.18(-3.14%)
Dec 08, 2020 135.54 135.68 132.51 133.19 27,223,352 -2.56(-1.89%)
Dec 07, 2020 135.70 137.00 134.69 135.75 22,347,082 +0.48(+0.36%)
Dec 04, 2020 134.18 135.29 133.58 135.27 20,270,532 +1.62(+1.21%)
Dec 03, 2020 135.56 136.29 132.98 133.65 19,952,850 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,353,360 +1.54(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.