NVIDIA Corp (NQ: NVDA )

498.46 USD +3.65 (+0.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.32 16.44 16.10 16.20 9,835,398 -0.20(-1.22%)
Feb 25, 2010 16.17 16.44 15.76 16.40 14,424,221 -0.15(-0.91%)
Feb 24, 2010 16.35 16.71 16.30 16.55 11,146,659 +0.34(+2.10%)
Feb 23, 2010 16.66 16.73 16.04 16.21 12,244,399 -0.40(-2.41%)
Feb 22, 2010 16.65 16.90 16.50 16.61 11,452,055 +0.03(+0.18%)
Feb 19, 2010 16.60 16.78 16.50 16.58 12,765,612 -0.09(-0.54%)
Feb 18, 2010 16.86 16.95 16.21 16.67 37,887,678 -1.17(-6.56%)
Feb 17, 2010 17.89 17.90 17.33 17.84 21,870,413 +0.17(+0.96%)
Feb 16, 2010 17.58 17.74 17.37 17.67 11,425,541 +0.32(+1.84%)
Feb 12, 2010 17.00 17.35 17.35 17.35 19,505,300 +0.23(+1.34%)
Feb 11, 2010 16.63 17.30 16.51 17.12 17,399,452 +0.75(+4.58%)
Feb 10, 2010 16.16 16.52 16.05 16.37 13,395,610 +0.31(+1.93%)
Feb 09, 2010 16.45 16.53 15.90 16.06 23,253,536 -0.13(-0.80%)
Feb 08, 2010 16.17 16.58 15.87 16.19 11,128,911 -0.03(-0.18%)
Feb 05, 2010 15.88 16.26 15.60 16.22 15,121,322 +0.32(+2.01%)
Feb 04, 2010 16.73 16.73 15.72 15.90 19,469,735 -0.98(-5.81%)
Feb 03, 2010 16.59 16.95 16.51 16.88 14,057,368 +0.14(+0.84%)
Feb 02, 2010 16.51 16.95 16.46 16.74 21,245,301 +0.17(+1.03%)
Feb 01, 2010 15.45 16.60 15.32 16.57 23,716,114 +1.18(+7.67%)
Jan 29, 2010 16.27 16.45 15.15 15.39 19,367,693 -0.70(-4.35%)
Jan 28, 2010 16.78 16.84 15.86 16.09 17,194,037 -0.56(-3.36%)
Jan 27, 2010 16.20 16.71 16.02 16.65 20,312,585 +0.44(+2.71%)
Jan 26, 2010 16.66 16.77 16.20 16.21 17,865,821 -0.53(-3.17%)
Jan 25, 2010 16.73 17.06 16.61 16.74 16,091,839 +0.28(+1.70%)
Jan 22, 2010 16.85 17.16 16.36 16.46 26,699,570 -0.59(-3.46%)
Jan 21, 2010 17.35 17.66 16.89 17.05 15,215,785 -0.31(-1.76%)
Jan 20, 2010 17.21 17.43 16.98 17.36 17,993,151 -0.07(-0.43%)
Jan 19, 2010 16.98 17.54 16.93 17.43 13,633,346 +0.32(+1.87%)
Jan 15, 2010 17.50 17.11 17.11 17.11 20,454,800 -0.52(-2.95%)
Jan 14, 2010 17.69 17.82 17.33 17.63 15,213,082 -0.28(-1.56%)
Jan 13, 2010 17.79 17.97 17.10 17.91 12,721,678 +0.24(+1.36%)
Jan 12, 2010 18.02 18.09 17.29 17.67 15,685,671 -0.62(-3.39%)
Jan 11, 2010 18.65 18.73 18.03 18.29 13,915,239 -0.26(-1.40%)
Jan 08, 2010 18.36 18.68 18.25 18.55 11,954,399 +0.04(+0.22%)
Jan 07, 2010 18.78 18.86 18.37 18.51 13,694,746 -0.37(-1.96%)
Jan 06, 2010 18.75 18.92 18.57 18.88 16,116,967 +0.12(+0.64%)
Jan 05, 2010 18.42 18.96 18.42 18.76 18,216,114 +0.27(+1.46%)
Jan 04, 2010 18.51 18.62 18.11 18.49 20,005,087 -0.19(-1.02%)
Dec 31, 2009 18.71 18.68 18.68 18.68 17,508,500 +0.01(+0.05%)
Dec 30, 2009 18.19 18.78 18.06 18.67 17,601,560 +0.65(+3.61%)
Dec 29, 2009 17.74 18.07 17.70 18.02 11,896,258 +0.22(+1.24%)
Dec 28, 2009 18.06 18.22 17.62 17.80 11,630,662 -0.29(-1.60%)
Dec 24, 2009 18.18 18.21 18.02 18.09 3,420,300 -0.04(-0.22%)
Dec 23, 2009 18.05 18.18 17.82 18.13 11,055,871 +0.25(+1.40%)
Dec 22, 2009 17.42 18.06 17.40 17.88 19,826,094 +0.46(+2.64%)
Dec 21, 2009 16.92 17.49 16.90 17.42 10,694,719 +0.60(+3.57%)
Dec 18, 2009 16.97 17.03 16.62 16.82 20,326,857 -0.01(-0.06%)
Dec 17, 2009 16.96 17.48 16.58 16.83 25,403,229 -0.08(-0.47%)
Dec 16, 2009 16.21 17.09 16.12 16.91 42,085,392 +1.26(+8.05%)
Dec 15, 2009 15.56 15.91 15.52 15.65 11,153,755 -0.02(-0.13%)
Dec 14, 2009 15.64 15.72 15.26 15.67 10,137,199 +0.46(+3.02%)
Dec 11, 2009 15.54 15.56 15.17 15.21 10,422,268 -0.20(-1.30%)
Dec 10, 2009 15.80 15.90 15.36 15.41 10,425,208 -0.28(-1.78%)
Dec 09, 2009 15.47 15.80 15.32 15.69 16,789,681 +0.38(+2.48%)
Dec 08, 2009 15.83 15.90 15.22 15.31 26,887,770 -0.78(-4.85%)
Dec 07, 2009 15.85 16.45 15.10 16.09 68,282,955 +1.83(+12.83%)
Dec 04, 2009 14.09 14.32 13.87 14.26 20,614,053 +0.43(+3.11%)
Dec 03, 2009 13.88 14.13 13.81 13.83 16,500,826 +0.11(+0.80%)
Dec 02, 2009 13.35 13.75 13.27 13.72 15,058,412 +0.40(+3.00%)
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.