NVIDIA Corp (NQ: NVDA )

548.58 USD +16.28 (+3.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.70 12.85 12.58 12.66 14,784,738 +0.06(+0.48%)
Feb 27, 2013 12.37 12.69 12.34 12.60 11,924,412 +0.23(+1.86%)
Feb 26, 2013 12.25 12.44 12.21 12.37 12,187,503 +0.07(+0.57%)
Feb 25, 2013 12.55 12.65 12.28 12.30 16,111,033 -0.22(-1.76%)
Feb 22, 2013 12.37 12.53 12.30 12.52 9,253,663 +0.23(+1.87%)
Feb 21, 2013 12.36 12.50 12.26 12.29 14,510,133 -0.09(-0.73%)
Feb 20, 2013 12.60 12.80 12.34 12.38 17,825,217 -0.17(-1.39%)
Feb 19, 2013 12.74 12.75 12.48 12.55 10,838,722 -0.18(-1.38%)
Feb 15, 2013 12.70 12.79 12.45 12.73 18,346,864 +0.00(+0.01%)
Feb 14, 2013 12.20 12.74 12.05 12.73 22,049,335 +0.36(+2.91%)
Feb 13, 2013 12.44 12.66 12.33 12.37 21,362,075 -0.06(-0.48%)
Feb 12, 2013 12.39 12.56 12.38 12.43 6,945,065 -0.08(-0.64%)
Feb 11, 2013 12.47 12.63 12.35 12.51 10,207,699 +0.14(+1.13%)
Feb 08, 2013 12.37 12.47 12.29 12.37 7,681,286 +0.08(+0.65%)
Feb 07, 2013 12.30 12.40 12.17 12.29 10,999,932 -0.05(-0.41%)
Feb 06, 2013 12.14 12.44 12.07 12.34 13,267,148 +0.18(+1.48%)
Feb 04, 2013 12.30 12.55 12.15 12.16 12,793,596 -0.21(-1.70%)
Feb 01, 2013 12.36 12.41 12.26 12.37 7,220,623 +0.11(+0.90%)
Jan 31, 2013 12.32 12.46 12.18 12.26 11,763,579 -0.06(-0.49%)
Jan 30, 2013 12.35 12.52 12.28 12.32 7,189,718 -0.02(-0.16%)
Jan 29, 2013 12.56 12.59 12.29 12.34 9,721,750 -0.27(-2.14%)
Jan 28, 2013 12.47 12.69 12.44 12.61 10,562,206 +0.20(+1.61%)
Jan 25, 2013 12.21 12.42 12.15 12.41 9,847,955 +0.22(+1.80%)
Jan 24, 2013 12.09 12.24 12.03 12.19 9,924,449 +0.06(+0.49%)
Jan 23, 2013 12.15 12.16 12.00 12.13 10,544,773 +0.02(+0.17%)
Jan 22, 2013 12.16 12.27 12.05 12.11 7,705,529 -0.06(-0.49%)
Jan 18, 2013 12.25 12.25 12.02 12.17 9,927,631 -0.08(-0.65%)
Jan 17, 2013 12.13 12.30 12.10 12.25 14,518,340 +0.16(+1.32%)
Jan 16, 2013 11.96 12.19 11.96 12.09 8,434,342 +0.11(+0.92%)
Jan 15, 2013 12.14 12.14 11.91 11.98 9,396,187 -0.22(-1.80%)
Jan 14, 2013 12.29 12.29 12.06 12.20 7,642,036 -0.01(-0.08%)
Jan 11, 2013 12.28 12.29 12.09 12.21 12,829,256 -0.02(-0.16%)
Jan 10, 2013 12.32 12.38 12.16 12.23 12,659,113 +0.02(+0.16%)
Jan 09, 2013 12.59 12.65 12.13 12.21 17,375,424 -0.28(-2.25%)
Jan 08, 2013 12.80 12.84 12.40 12.49 11,655,601 -0.28(-2.18%)
Jan 07, 2013 13.14 13.18 12.68 12.77 15,268,259 -0.38(-2.89%)
Jan 04, 2013 12.75 13.19 12.71 13.15 13,126,573 +0.42(+3.30%)
Jan 03, 2013 12.72 12.87 12.58 12.73 7,472,170 +0.01(+0.08%)
Jan 02, 2013 12.63 12.73 12.51 12.72 11,970,886 +0.46(+3.75%)
Dec 31, 2012 12.06 12.31 12.03 12.26 8,089,066 +0.16(+1.32%)
Dec 28, 2012 12.05 12.29 12.03 12.10 5,514,978 -0.06(-0.49%)
Dec 27, 2012 12.26 12.28 12.02 12.16 7,494,830 -0.08(-0.65%)
Dec 26, 2012 12.22 12.42 12.19 12.24 4,918,423 -0.01(-0.08%)
Dec 24, 2012 12.34 12.38 12.21 12.25 3,188,164 -0.10(-0.81%)
Dec 21, 2012 12.47 12.47 12.22 12.35 11,555,217 -0.29(-2.29%)
Dec 20, 2012 12.70 12.71 12.50 12.64 8,358,284 -0.01(-0.08%)
Dec 19, 2012 12.65 12.80 12.60 12.65 11,463,601 +0.09(+0.72%)
Dec 18, 2012 12.54 12.70 12.50 12.56 10,410,822 +0.03(+0.20%)
Dec 17, 2012 12.56 12.63 12.35 12.54 11,129,512 -0.05(-0.44%)
Dec 14, 2012 12.58 12.72 12.49 12.59 8,466,491 +0.06(+0.48%)
Dec 13, 2012 12.50 12.77 12.41 12.53 9,438,822 +0.01(+0.08%)
Dec 12, 2012 12.69 12.76 12.47 12.52 9,985,099 -0.13(-1.03%)
Dec 11, 2012 12.40 12.81 12.37 12.65 20,417,904 +0.29(+2.35%)
Dec 10, 2012 11.96 12.45 11.93 12.36 12,841,093 +0.40(+3.39%)
Dec 07, 2012 11.99 12.05 11.82 11.96 8,457,440 -0.03(-0.21%)
Dec 06, 2012 11.93 12.06 11.88 11.98 10,322,315 +0.02(+0.17%)
Dec 05, 2012 12.00 12.08 11.79 11.96 15,825,014 -0.13(-1.11%)
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.