Skip to main content

NVIDIA Corp (NQ: NVDA )

127.36 +3.23 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.61 68.11 60.45 67.52 113,467,200 +4.37(+6.92%)
Feb 27, 2020 63.73 66.75 62.22 63.15 90,364,376 -3.76(-5.62%)
Feb 26, 2020 65.52 68.86 65.50 66.91 74,772,736 +1.40(+2.14%)
Feb 25, 2020 69.08 69.70 64.49 65.51 105,328,112 -2.81(-4.11%)
Feb 24, 2020 67.55 70.47 67.00 68.32 85,065,280 -5.20(-7.07%)
Feb 21, 2020 76.05 76.30 72.67 73.52 76,929,200 -3.66(-4.74%)
Feb 20, 2020 78.19 79.08 74.09 77.17 80,872,544 -1.50(-1.91%)
Feb 19, 2020 75.37 78.85 75.37 78.67 69,194,688 +4.53(+6.11%)
Feb 18, 2020 71.41 74.33 71.22 74.14 62,029,180 +1.69(+2.34%)
Feb 14, 2020 71.81 73.74 71.50 72.45 104,192,000 +4.75(+7.02%)
Feb 13, 2020 67.55 68.37 67.28 67.69 51,519,628 -0.44(-0.65%)
Feb 12, 2020 67.50 68.20 67.11 68.14 37,162,836 +1.16(+1.74%)
Feb 11, 2020 66.83 68.12 66.21 66.97 63,721,536 +1.23(+1.87%)
Feb 10, 2020 63.12 65.75 63.08 65.74 52,870,412 +2.85(+4.52%)
Feb 07, 2020 63.16 63.38 62.64 62.90 18,975,200 -0.66(-1.04%)
Feb 06, 2020 63.03 63.56 62.22 63.56 21,787,344 +0.87(+1.39%)
Feb 05, 2020 63.00 63.10 61.85 62.69 20,803,476 +0.91(+1.47%)
Feb 04, 2020 61.51 61.98 61.01 61.78 27,113,260 +1.70(+2.83%)
Feb 03, 2020 58.92 60.28 58.86 60.08 25,556,776 +0.98(+1.65%)
Jan 31, 2020 60.99 61.11 58.69 59.11 37,041,600 -2.34(-3.82%)
Jan 30, 2020 60.40 61.59 59.85 61.45 29,016,532 +0.03(+0.05%)
Jan 29, 2020 61.85 62.21 60.98 61.42 25,882,892 -0.57(-0.92%)
Jan 28, 2020 60.71 62.32 60.18 61.99 31,025,024 +1.99(+3.32%)
Jan 27, 2020 59.56 60.56 58.06 60.00 46,982,712 -2.62(-4.18%)
Jan 24, 2020 64.38 64.88 62.08 62.62 37,351,200 -0.60(-0.94%)
Jan 23, 2020 62.93 63.30 62.04 63.22 24,379,496 +0.70(+1.12%)
Jan 22, 2020 62.44 63.40 62.25 62.51 23,899,484 +0.53(+0.85%)
Jan 21, 2020 61.95 62.32 61.64 61.98 21,788,252 -0.34(-0.54%)
Jan 17, 2020 62.42 62.50 61.84 62.32 25,378,800 +0.09(+0.14%)
Jan 16, 2020 61.93 62.29 61.69 62.23 28,389,156 +0.84(+1.37%)
Jan 15, 2020 61.95 62.17 61.13 61.39 26,288,952 -0.43(-0.69%)
Jan 14, 2020 62.56 62.82 61.69 61.82 35,908,904 -1.17(-1.87%)
Jan 13, 2020 61.91 63.25 61.69 62.99 31,984,108 +1.91(+3.14%)
Jan 10, 2020 61.83 62.14 60.94 61.08 31,646,000 +0.32(+0.53%)
Jan 09, 2020 60.96 61.48 60.21 60.76 25,511,344 +0.66(+1.10%)
Jan 08, 2020 59.94 60.51 59.54 60.09 27,711,176 +0.11(+0.19%)
Jan 07, 2020 59.55 60.44 59.10 59.98 31,490,876 +0.72(+1.22%)
Jan 06, 2020 58.08 59.32 57.82 59.26 26,263,292 +0.24(+0.41%)
Jan 03, 2020 58.77 59.46 58.52 59.02 20,577,200 -0.96(-1.60%)
Jan 02, 2020 59.69 59.98 59.18 59.98 23,753,508 +1.15(+1.96%)
Dec 31, 2019 57.73 58.92 57.53 58.83 23,120,800 +0.75(+1.28%)
Dec 30, 2019 59.00 59.05 57.77 58.08 25,805,904 -1.14(-1.92%)
Dec 27, 2019 59.95 60.09 58.95 59.22 25,480,800 -0.58(-0.97%)
Dec 26, 2019 59.69 60.08 59.50 59.80 18,285,040 +0.14(+0.24%)
Dec 24, 2019 59.55 59.83 59.20 59.66 13,886,000 -0.05(-0.08%)
Dec 23, 2019 60.13 60.45 59.60 59.70 35,508,712 -0.14(-0.23%)
Dec 20, 2019 59.53 60.10 59.34 59.84 60,338,400 +0.98(+1.66%)
Dec 19, 2019 57.73 59.00 57.67 58.87 44,535,880 +1.49(+2.59%)
Dec 18, 2019 57.42 57.98 57.34 57.38 34,357,836 +0.30(+0.53%)
Dec 17, 2019 56.48 57.30 56.38 57.07 32,119,712 +0.78(+1.39%)
Dec 16, 2019 56.48 57.02 56.19 56.29 32,097,488 +0.29(+0.52%)
Dec 13, 2019 56.05 57.24 55.45 56.00 45,496,400 -0.02(-0.04%)
Dec 12, 2019 54.05 56.20 53.95 56.02 40,439,612 +1.68(+3.10%)
Dec 11, 2019 53.60 54.39 53.58 54.34 23,380,712 +0.84(+1.57%)
Dec 10, 2019 53.34 54.02 52.81 53.49 25,638,752 +0.45(+0.85%)
Dec 09, 2019 52.81 53.59 52.73 53.04 21,187,884 +0.00(+0.00%)
Dec 06, 2019 52.88 53.37 52.78 53.04 23,241,600 +0.86(+1.64%)
Dec 05, 2019 52.58 52.73 51.88 52.19 18,488,448 -0.17(-0.32%)
Dec 04, 2019 52.76 52.98 52.07 52.35 27,342,340 +0.44(+0.85%)
Dec 03, 2019 50.47 51.95 50.09 51.91 47,357,924 -0.40(-0.76%)
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.