NVIDIA Corp (NQ: NVDA )

567.06 USD -12.90 (-2.22%)

Streaming Delayed Price Updated: 6:21 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	523.00	533.39	516.46	519.59	6,788,800	-2.45(-0.47%)
Jan 28, 2021	519.85	533.59	518.42	522.04	5,686,075	+5.33(+1.03%)
Jan 27, 2021	529.20	529.31	511.75	516.71	9,246,586	-20.70(-3.85%)
Jan 26, 2021	543.22	545.79	535.50	537.41	4,081,651	-8.72(-1.60%)
Jan 25, 2021	551.27	553.14	529.46	546.13	6,273,867	-2.37(-0.43%)
Jan 22, 2021	549.60	553.67	545.09	548.50	6,170,400	-6.20(-1.12%)
Jan 21, 2021	536.74	559.97	530.12	554.70	8,429,649	+20.07(+3.75%)
Jan 20, 2021	524.47	537.22	522.27	534.63	6,436,021	+13.62(+2.61%)
Jan 19, 2021	520.65	523.76	513.76	521.01	5,610,975	+6.63(+1.29%)
Jan 15, 2021	529.12	533.01	513.94	514.38	6,944,500	-13.63(-2.58%)
Jan 14, 2021	543.00	543.99	527.22	528.01	7,056,688	-13.26(-2.45%)
Jan 13, 2021	539.60	545.00	535.40	541.27	5,241,412	+1.88(+0.35%)
Jan 12, 2021	550.10	550.18	533.80	539.39	7,277,676	-5.47(-1.00%)
Jan 11, 2021	536.75	558.44	534.50	544.86	12,958,597	+13.79(+2.60%)
Jan 08, 2021	534.50	536.84	521.68	531.07	7,313,200	-2.69(-0.50%)
Jan 07, 2021	518.70	535.11	515.46	533.76	11,517,462	+29.18(+5.78%)
Jan 06, 2021	528.90	529.80	503.44	504.58	14,477,482	-31.61(-5.90%)
Jan 05, 2021	523.99	537.74	523.48	536.19	8,039,217	+11.65(+2.22%)

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.