Skip to main content

NVIDIA Corp (NQ: NVDA )

905.80 +3.30 (+0.37%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.169 3.228 3.130 3.160 85,065,216 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,435,024 -0.10(-3.02%)
Feb 26, 2007 3.337 3.363 3.272 3.277 53,898,168 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,954,744 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,474,544 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,442,984 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,198,168 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,754,704 -0.10(-3.05%)
Feb 15, 2007 3.418 3.457 3.385 3.440 53,271,704 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.412 3.420 117,934,584 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.466 93,484,768 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,055,160 +0.07(+2.20%)
Feb 09, 2007 3.522 3.551 3.315 3.328 102,247,344 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.466 3.504 79,175,800 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,963,680 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.417 84,525,632 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.257 3.299 63,216,324 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,944,336 +0.08(+2.61%)
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.