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 29, 2012 15.38 15.64 15.14 15.15 17,231,107 -0.18(-1.17%)
Feb 28, 2012 15.47 15.65 15.17 15.33 17,497,073 -0.14(-0.90%)
Feb 27, 2012 15.59 15.66 15.24 15.47 18,631,652 -0.32(-2.03%)
Feb 24, 2012 15.96 15.98 15.72 15.79 9,167,727 -0.12(-0.75%)
Feb 23, 2012 15.85 16.00 15.60 15.91 8,099,102 +0.09(+0.57%)
Feb 22, 2012 15.85 16.24 15.80 15.82 12,310,608 -0.11(-0.66%)
Feb 21, 2012 15.84 16.32 15.81 15.93 12,954,357 +0.08(+0.47%)
Feb 17, 2012 16.46 16.57 15.70 15.85 25,512,430 -0.60(-3.65%)
Feb 16, 2012 15.06 16.58 15.00 16.45 47,211,795 +0.28(+1.73%)
Feb 15, 2012 16.39 16.90 16.13 16.17 27,716,151 -0.07(-0.43%)
Feb 14, 2012 16.15 16.38 16.01 16.24 11,343,176 +0.09(+0.56%)
Feb 13, 2012 16.30 16.36 15.82 16.15 15,266,665 +0.25(+1.60%)
Feb 10, 2012 16.14 16.20 15.81 15.89 11,007,217 -0.40(-2.48%)
Feb 09, 2012 16.51 16.60 16.27 16.30 14,048,545 -0.01(-0.06%)
Feb 08, 2012 15.74 16.62 15.66 16.31 21,190,229 +0.57(+3.62%)
Feb 07, 2012 15.72 15.83 15.46 15.74 10,257,331 +0.04(+0.29%)
Feb 06, 2012 15.74 15.76 15.56 15.70 6,970,967 -0.12(-0.79%)
Feb 03, 2012 15.72 15.95 15.69 15.82 12,388,778 +0.34(+2.16%)
Feb 02, 2012 15.01 15.55 14.86 15.48 17,405,941 +0.55(+3.72%)
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.