Skip to main content

NVIDIA Corp (NQ: NVDA )

169.75 +8.21 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.535 5.548 5.495 5.515 15,749,092 -0.04(-0.63%)
Feb 26, 2015 5.540 5.581 5.505 5.550 15,283,588 +0.01(+0.27%)
Feb 25, 2015 5.555 5.580 5.509 5.535 12,378,904 -0.04(-0.76%)
Feb 24, 2015 5.540 5.577 5.490 5.577 14,933,072 +0.04(+0.68%)
Feb 23, 2015 5.582 5.582 5.513 5.540 12,500,932 -0.04(-0.78%)
Feb 20, 2015 5.540 5.588 5.500 5.584 15,775,280 +0.04(+0.72%)
Feb 19, 2015 5.600 5.610 5.520 5.544 16,941,440 +0.01(+0.25%)
Feb 18, 2015 5.588 5.598 5.520 5.530 17,095,720 -0.06(-1.14%)
Feb 17, 2015 5.567 5.622 5.532 5.594 20,333,464 +0.02(+0.29%)
Feb 13, 2015 5.562 5.577 5.577 5.577 31,008,400 +0.00(+0.04%)
Feb 12, 2015 5.500 5.625 5.468 5.575 67,688,176 +0.37(+7.16%)
Feb 11, 2015 5.250 5.250 5.168 5.202 32,028,196 -0.04(-0.67%)
Feb 10, 2015 5.100 5.240 5.077 5.237 22,619,664 +0.14(+2.80%)
Feb 09, 2015 5.070 5.110 5.037 5.095 27,396,772 -0.00(-0.10%)
Feb 06, 2015 5.117 5.178 5.077 5.100 21,052,292 -0.02(-0.41%)
Feb 05, 2015 5.045 5.125 5.040 5.121 14,044,140 +0.08(+1.61%)
Feb 04, 2015 5.013 5.096 4.996 5.040 18,149,488 +0.01(+0.25%)
Feb 03, 2015 4.940 5.032 4.915 5.027 18,346,680 +0.12(+2.50%)
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.