Skip to main content

NVIDIA Corp (NQ: NVDA )

116.58 +0.99 (+0.86%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.99 24.66 23.72 24.38 476,513,120 +0.23(+0.94%)
Feb 25, 2022 23.72 24.21 23.50 24.15 528,989,120 +0.41(+1.72%)
Feb 24, 2022 21.01 23.79 20.90 23.74 734,666,944 +1.36(+6.08%)
Feb 23, 2022 23.80 24.15 22.30 22.38 564,981,952 -1.00(-4.29%)
Feb 22, 2022 23.03 24.06 22.99 23.38 632,672,704 -0.25(-1.07%)
Feb 18, 2022 23.64 0 -0.86(-3.53%)
Feb 17, 2022 25.62 25.78 24.16 24.50 809,489,280 -2.00(-7.56%)
Feb 16, 2022 26.25 26.58 25.55 26.50 724,616,320 +0.02(+0.06%)
Feb 15, 2022 24.94 26.54 24.78 26.49 700,263,104 +2.17(+8.94%)
Feb 14, 2022 23.93 24.87 23.75 24.32 439,629,216 +0.37(+1.56%)
Feb 11, 2022 25.91 26.15 23.77 23.94 605,691,072 -1.87(-7.26%)
Feb 10, 2022 25.99 26.92 25.59 25.82 512,248,864 -0.88(-3.30%)
Feb 09, 2022 25.62 26.72 25.35 26.70 523,619,424 +1.60(+6.36%)
Feb 08, 2022 24.35 25.21 23.97 25.10 409,162,080 +0.38(+1.54%)
Feb 07, 2022 24.37 25.18 24.20 24.72 375,760,224 +0.41(+1.68%)
Feb 04, 2022 23.97 24.63 23.63 24.31 354,911,392 +0.37(+1.55%)
Feb 03, 2022 24.45 23.77 23.94 409,527,040 -1.30(-5.13%)
Feb 02, 2022 25.79 25.81 24.55 25.24 541,359,040 +0.61(+2.46%)
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.