Skip to main content

NVIDIA Corp (NQ: NVDA )

187.60 +4.25 (+2.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.53 138.54 133.61 137.15 50,092,800 +4.07(+3.06%)
Feb 25, 2021 140.46 143.75 132.16 133.07 81,717,176 -11.92(-8.22%)
Feb 24, 2021 141.23 145.07 137.56 144.99 43,987,408 +3.57(+2.52%)
Feb 23, 2021 140.75 142.39 133.90 141.42 39,096,140 -2.14(-1.49%)
Feb 22, 2021 147.69 151.33 143.25 143.56 32,461,888 -5.71(-3.82%)
Feb 19, 2021 150.25 151.77 148.47 149.26 27,172,400 +0.97(+0.66%)
Feb 18, 2021 147.29 148.73 145.75 148.29 23,387,588 -0.77(-0.52%)
Feb 17, 2021 151.71 152.24 147.80 149.06 27,491,636 -4.24(-2.77%)
Feb 16, 2021 150.57 153.72 149.50 153.30 32,155,568 +3.69(+2.47%)
Feb 12, 2021 150.50 152.91 147.75 149.61 37,475,600 -2.90(-1.90%)
Feb 11, 2021 149.80 152.72 149.25 152.51 44,981,820 +4.87(+3.30%)
Feb 10, 2021 144.63 149.05 143.41 147.64 48,396,592 +5.01(+3.51%)
Feb 09, 2021 143.41 145.83 142.22 142.63 28,722,688 -1.75(-1.21%)
Feb 08, 2021 137.27 144.74 137.27 144.39 43,374,976 +8.48(+6.24%)
Feb 05, 2021 137.25 137.37 135.46 135.91 16,915,200 -0.73(-0.54%)
Feb 04, 2021 135.31 136.74 133.38 136.64 20,104,264 +1.34(+0.99%)
Feb 03, 2021 136.36 139.32 135.16 135.31 24,507,360 -0.26(-0.19%)
Feb 02, 2021 133.99 135.72 132.85 135.57 21,990,100 +3.20(+2.42%)
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.