Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

568.85 USD +3.17 (+0.56%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 24, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 267.20 275.40 257.75 263.60 23,733,151 -1.99(-0.75%)
Mar 30, 2020 255.36 265.96 253.59 265.59 15,037,691 +12.86(+5.09%)
Mar 27, 2020 250.00 263.12 248.68 252.73 15,970,700 -4.51(-1.75%)
Mar 26, 2020 253.94 262.22 250.00 257.24 17,422,507 +11.62(+4.73%)
Mar 25, 2020 253.80 261.82 243.66 245.62 19,817,216 -3.56(-1.43%)
Mar 24, 2020 229.00 252.66 228.05 249.18 27,513,322 +36.49(+17.16%)
Mar 23, 2020 205.71 216.48 198.52 212.69 16,080,973 +6.94(+3.37%)
Mar 20, 2020 219.00 230.32 205.13 205.75 20,115,800 -7.22(-3.39%)
Mar 19, 2020 201.96 216.73 193.39 212.97 19,117,281 +10.15(+5.00%)
Mar 18, 2020 200.10 209.94 180.68 202.82 21,796,478 -14.45(-6.65%)
Mar 17, 2020 200.91 220.86 191.00 217.27 20,820,067 +8.24(+3.94%)
Mar 16, 2020 212.41 226.10 194.00 209.03 18,151,496 -31.81(-13.21%)
Mar 13, 2020 230.50 241.02 219.61 240.84 15,870,900 +24.53(+11.34%)
Mar 12, 2020 225.46 236.12 215.80 216.31 20,387,938 -30.16(-12.24%)
Mar 11, 2020 255.46 256.60 242.57 246.47 12,532,989 -14.61(-5.60%)
Mar 10, 2020 256.54 261.08 245.99 261.08 14,492,455 +15.64(+6.37%)
Mar 09, 2020 239.90 259.40 238.18 245.44 15,293,351 -20.60(-7.74%)
Mar 06, 2020 266.08 268.39 258.00 266.04 12,885,300 -7.25(-2.65%)
Mar 05, 2020 276.50 283.20 271.50 273.29 13,466,466 -11.22(-3.94%)
Mar 04, 2020 270.20 284.89 267.20 284.51 14,905,316 +18.62(+7.00%)
Mar 03, 2020 278.67 281.07 262.46 265.89 16,273,756 -10.54(-3.81%)
Mar 02, 2020 276.90 277.59 261.00 276.43 22,234,595 +6.36(+2.35%)
Feb 28, 2020 242.44 272.46 241.79 270.07 28,366,800 +17.47(+6.92%)
Feb 27, 2020 254.90 267.00 248.89 252.60 22,591,094 -15.05(-5.62%)
Feb 26, 2020 262.06 275.45 262.00 267.65 18,693,183 +5.60(+2.14%)
Feb 25, 2020 276.30 278.79 257.96 262.05 26,332,029 -11.23(-4.11%)
Feb 24, 2020 270.19 281.87 268.00 273.28 21,266,319 -20.79(-7.07%)
Feb 21, 2020 304.19 305.20 290.66 294.07 19,232,300 -14.63(-4.74%)
Feb 20, 2020 312.77 316.32 296.35 308.70 20,218,137 -6.00(-1.91%)
Feb 19, 2020 301.49 315.41 301.49 314.70 17,298,671 +18.13(+6.11%)
Feb 18, 2020 285.64 297.31 284.86 296.57 15,507,295 +6.78(+2.34%)
Feb 14, 2020 287.26 294.97 286.00 289.79 26,048,000 +19.01(+7.02%)
Feb 13, 2020 270.21 273.48 269.11 270.78 12,879,907 -1.76(-0.65%)
Feb 12, 2020 270.01 272.80 268.45 272.54 9,290,709 +4.65(+1.74%)
Feb 11, 2020 267.32 272.50 264.83 267.89 15,930,384 +4.92(+1.87%)
Feb 10, 2020 252.50 263.00 252.30 262.97 13,217,603 +11.38(+4.52%)
Feb 07, 2020 252.64 253.53 250.57 251.59 4,743,800 -2.65(-1.04%)
Feb 06, 2020 252.14 254.25 248.88 254.24 5,446,836 +3.48(+1.39%)
Feb 05, 2020 251.99 252.40 247.41 250.76 5,200,869 +3.63(+1.47%)
Feb 04, 2020 246.03 247.90 244.02 247.13 6,778,315 +6.80(+2.83%)
Feb 03, 2020 235.70 241.11 235.45 240.33 6,389,194 +3.90(+1.65%)
Jan 31, 2020 243.97 244.45 234.75 236.43 9,260,400 -9.38(-3.82%)
Jan 30, 2020 241.61 246.35 239.40 245.81 7,254,133 +0.12(+0.05%)
Jan 29, 2020 247.39 248.84 243.94 245.69 6,470,723 -2.28(-0.92%)
Jan 28, 2020 242.85 249.27 240.71 247.97 7,756,256 +7.97(+3.32%)
Jan 27, 2020 238.24 242.25 232.23 240.00 11,745,678 -10.48(-4.18%)
Jan 24, 2020 257.50 259.50 248.30 250.48 9,337,800 -2.38(-0.94%)
Jan 23, 2020 251.72 253.20 248.15 252.86 6,094,874 +2.81(+1.12%)
Jan 22, 2020 249.76 253.59 249.00 250.05 5,974,871 +2.11(+0.85%)
Jan 21, 2020 247.80 249.29 246.57 247.94 5,447,063 -1.34(-0.54%)
Jan 17, 2020 249.70 250.00 247.37 249.28 6,344,700 +0.35(+0.14%)
Jan 16, 2020 247.72 249.17 246.77 248.93 7,097,289 +3.36(+1.37%)
Jan 15, 2020 247.79 248.69 244.53 245.57 6,572,238 -1.71(-0.69%)
Jan 14, 2020 250.26 251.28 246.75 247.28 8,977,226 -4.70(-1.87%)
Jan 13, 2020 247.66 252.99 246.75 251.98 7,996,027 +7.66(+3.14%)
Jan 10, 2020 247.33 248.55 243.75 244.32 7,911,500 +1.30(+0.53%)
Jan 09, 2020 243.85 245.93 240.85 243.02 6,377,836 +2.64(+1.10%)
Jan 08, 2020 239.76 242.04 238.15 240.38 6,927,794 +0.45(+0.19%)
Jan 07, 2020 238.20 241.77 236.39 239.93 7,872,719 +2.89(+1.22%)
Jan 06, 2020 232.32 237.27 231.27 237.04 6,565,823 +0.97(+0.41%)
Jan 03, 2020 235.10 237.83 234.10 236.07 5,144,300 -3.84(-1.60%)
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.