NVIDIA Corp (NQ: NVDA )

321.74 USD -5.02 (-1.54%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.61 32.02 31.34 31.36 8,083,551 -0.32(-1.01%)
Feb 26, 2016 32.04 32.12 31.36 31.68 9,049,073 -0.21(-0.66%)
Feb 25, 2016 31.94 32.05 31.32 31.89 8,740,267 +0.07(+0.22%)
Feb 24, 2016 31.47 31.87 30.60 31.82 8,420,905 +0.22(+0.70%)
Feb 23, 2016 31.27 31.89 31.12 31.60 9,233,530 +0.08(+0.25%)
Feb 22, 2016 30.88 31.87 30.82 31.52 11,241,592 +1.08(+3.55%)
Feb 19, 2016 29.88 30.71 29.65 30.44 13,140,732 +0.40(+1.33%)
Feb 18, 2016 29.93 30.98 29.90 30.04 26,716,155 +2.38(+8.60%)
Feb 17, 2016 27.33 27.92 27.22 27.66 19,235,290 +0.67(+2.48%)
Feb 16, 2016 26.10 27.03 26.02 26.99 12,127,823 +1.26(+4.90%)
Feb 12, 2016 25.70 25.73 25.73 25.73 8,520,400 +0.43(+1.70%)
Feb 11, 2016 24.78 25.56 24.78 25.30 8,503,635 -0.13(-0.51%)
Feb 10, 2016 25.65 26.39 25.29 25.43 8,394,980 -0.06(-0.24%)
Feb 09, 2016 24.92 26.21 24.80 25.49 10,634,300 +0.27(+1.07%)
Feb 08, 2016 26.03 26.16 24.85 25.22 15,220,495 -1.21(-4.58%)
Feb 05, 2016 28.02 28.33 26.35 26.43 15,010,685 -1.78(-6.31%)
Feb 04, 2016 28.24 28.85 27.93 28.21 8,703,450 +0.01(+0.04%)
Feb 03, 2016 28.28 28.41 27.55 28.20 8,169,351 +0.14(+0.50%)
Feb 02, 2016 29.00 29.15 27.86 28.06 8,547,710 -1.24(-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.