NVIDIA Corp (NQ: NVDA )

553.00 USD +4.42 (+0.81%)
Streaming Delayed Price Updated: 8:40 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 550.10 554.18 534.44 548.58 12,523,200 +16.28(+3.06%)
Feb 25, 2021 561.82 574.99 528.65 532.30 20,429,314 -47.66(-8.22%)
Feb 24, 2021 564.91 580.27 550.24 579.96 10,996,852 +14.28(+2.52%)
Feb 23, 2021 563.01 569.55 535.58 565.68 9,774,035 -8.55(-1.49%)
Feb 22, 2021 590.74 605.33 573.00 574.23 8,115,472 -22.83(-3.82%)
Feb 19, 2021 600.98 607.08 593.87 597.06 6,793,100 +3.90(+0.66%)
Feb 18, 2021 589.16 594.93 583.00 593.16 5,846,897 -3.08(-0.52%)
Feb 17, 2021 606.84 608.94 591.20 596.24 6,872,909 -16.97(-2.77%)
Feb 16, 2021 602.29 614.90 598.00 613.21 8,038,892 +14.76(+2.47%)
Feb 12, 2021 602.00 611.65 591.00 598.45 9,368,900 -11.58(-1.90%)
Feb 11, 2021 599.21 610.89 597.00 610.03 11,245,455 +19.46(+3.30%)
Feb 10, 2021 578.53 596.20 573.66 590.57 12,099,148 +20.04(+3.51%)
Feb 09, 2021 573.63 583.33 568.90 570.53 7,180,672 -7.02(-1.22%)
Feb 08, 2021 549.09 578.95 549.09 577.55 10,843,744 +33.91(+6.24%)
Feb 05, 2021 549.00 549.49 541.83 543.64 4,228,800 -2.93(-0.54%)
Feb 04, 2021 541.24 546.94 533.51 546.57 5,026,066 +5.35(+0.99%)
Feb 03, 2021 545.44 557.27 540.66 541.22 6,126,840 -1.05(-0.19%)
Feb 02, 2021 535.95 542.88 531.42 542.27 5,497,525 +12.79(+2.42%)
Feb 01, 2021 522.13 530.83 516.11 529.48 5,413,562 +9.89(+1.90%)
Jan 29, 2021 523.00 533.39 516.46 519.59 6,788,800 -2.45(-0.47%)
Jan 28, 2021 519.85 533.59 518.42 522.04 5,686,075 +5.33(+1.03%)
Jan 27, 2021 529.20 529.31 511.75 516.71 9,246,586 -20.70(-3.85%)
Jan 26, 2021 543.22 545.79 535.50 537.41 4,081,651 -8.72(-1.60%)
Jan 25, 2021 551.27 553.14 529.46 546.13 6,273,867 -2.37(-0.43%)
Jan 22, 2021 549.60 553.67 545.09 548.50 6,170,400 -6.20(-1.12%)
Jan 21, 2021 536.74 559.97 530.12 554.70 8,429,649 +20.07(+3.75%)
Jan 20, 2021 524.47 537.22 522.27 534.63 6,436,021 +13.62(+2.61%)
Jan 19, 2021 520.65 523.76 513.76 521.01 5,610,975 +6.63(+1.29%)
Jan 15, 2021 529.12 533.01 513.94 514.38 6,944,500 -13.63(-2.58%)
Jan 14, 2021 543.00 543.99 527.22 528.01 7,056,688 -13.26(-2.45%)
Jan 13, 2021 539.60 545.00 535.40 541.27 5,241,412 +1.88(+0.35%)
Jan 12, 2021 550.10 550.18 533.80 539.39 7,277,676 -5.47(-1.00%)
Jan 11, 2021 536.75 558.44 534.50 544.86 12,958,597 +13.79(+2.60%)
Jan 08, 2021 534.50 536.84 521.68 531.07 7,313,200 -2.69(-0.50%)
Jan 07, 2021 518.70 535.11 515.46 533.76 11,517,462 +29.18(+5.78%)
Jan 06, 2021 528.90 529.80 503.44 504.58 14,477,482 -31.61(-5.90%)
Jan 05, 2021 523.99 537.74 523.48 536.19 8,039,217 +11.65(+2.22%)
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.