Indicators

NVIDIA Corp (NQ: NVDA )

154.26 -5.56 (-3.48%)

Streaming Delayed Price Updated: 2:24 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.902	8.005	7.835	7.840	32,334,204	-0.08(-1.01%)
Feb 26, 2016	8.010	8.029	7.840	7.920	36,196,292	-0.05(-0.66%)
Feb 25, 2016	7.985	8.012	7.830	7.973	34,961,068	+0.02(+0.22%)
Feb 24, 2016	7.867	7.967	7.650	7.955	33,683,620	+0.05(+0.70%)
Feb 23, 2016	7.817	7.973	7.780	7.900	36,934,120	+0.02(+0.25%)
Feb 22, 2016	7.720	7.968	7.705	7.880	44,966,368	+0.27(+3.55%)
Feb 19, 2016	7.470	7.678	7.412	7.610	52,562,928	+0.10(+1.33%)
Feb 18, 2016	7.482	7.744	7.475	7.510	106,864,624	+0.59(+8.60%)
Feb 17, 2016	6.832	6.980	6.805	6.915	76,941,160	+0.17(+2.48%)
Feb 16, 2016	6.525	6.758	6.505	6.747	48,511,292	+0.31(+4.90%)
Feb 12, 2016	6.425	6.433	6.433	6.433	34,081,600	+0.11(+1.70%)
Feb 11, 2016	6.195	6.390	6.195	6.325	34,014,540	-0.03(-0.51%)
Feb 10, 2016	6.412	6.598	6.322	6.357	33,579,920	-0.01(-0.24%)
Feb 09, 2016	6.230	6.553	6.200	6.372	42,537,200	+0.07(+1.07%)
Feb 08, 2016	6.508	6.540	6.213	6.305	60,881,980	-0.30(-4.58%)
Feb 05, 2016	7.005	7.082	6.588	6.607	60,042,740	-0.45(-6.31%)
Feb 04, 2016	7.060	7.213	6.982	7.053	34,813,800	+0.00(+0.04%)
Feb 03, 2016	7.070	7.101	6.888	7.050	32,677,404	+0.04(+0.50%)
Feb 02, 2016	7.250	7.287	6.965	7.015	34,190,840	-0.31(-4.23%)

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.