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 28, 2014 4.359 4.402 4.293 4.355 33,945,676 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,024,188 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,042,520 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,560,494 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,729,428 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,811,252 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,182,248 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,734,140 +0.06(+1.34%)
Feb 18, 2014 4.226 4.241 4.186 4.222 45,467,520 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,658,144 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,699,888 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,356,784 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,948,764 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,374,092 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,692 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,618 +0.05(+1.30%)
Feb 05, 2014 3.649 3.660 3.613 3.642 22,739,914 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,753,278 +0.02(+0.58%)
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.