Skip to main content

NVIDIA Corp (NQ: NVDA )

172.64 -4.42 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.20 26.30 25.19 25.37 62,505,068 -0.73(-2.81%)
Feb 27, 2017 25.55 26.25 25.39 26.10 71,514,536 +0.74(+2.91%)
Feb 24, 2017 24.27 25.50 23.93 25.36 102,990,384 +0.24(+0.97%)
Feb 23, 2017 26.38 26.60 24.92 25.12 158,718,880 -2.57(-9.27%)
Feb 22, 2017 27.86 27.95 27.50 27.69 43,086,392 -0.08(-0.28%)
Feb 21, 2017 27.06 27.81 27.05 27.77 55,165,148 +0.96(+3.58%)
Feb 17, 2017 26.81 26.81 26.81 0 -0.00(-0.02%)
Feb 16, 2017 27.35 27.36 26.41 26.81 64,694,336 -0.44(-1.61%)
Feb 15, 2017 27.23 27.45 26.94 27.25 37,271,572 +0.05(+0.20%)
Feb 14, 2017 27.00 27.54 26.57 27.20 85,046,024 +0.10(+0.37%)
Feb 13, 2017 28.35 28.50 27.05 27.09 117,923,184 -1.31(-4.61%)
Feb 10, 2017 29.98 30.18 28.15 28.41 165,109,360 -0.69(-2.37%)
Feb 09, 2017 29.71 29.77 28.90 29.09 82,772,336 -0.56(-1.88%)
Feb 08, 2017 29.60 29.83 29.09 29.65 44,920,848 -0.13(-0.44%)
Feb 07, 2017 29.68 30.23 29.50 29.78 74,559,224 +0.45(+1.55%)
Feb 06, 2017 28.50 29.33 28.50 29.33 50,640,460 +0.73(+2.56%)
Feb 03, 2017 28.86 28.98 28.48 28.59 37,274,532 -0.25(-0.88%)
Feb 02, 2017 28.32 28.93 28.02 28.85 48,289,080 +0.36(+1.26%)
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.