Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.49 38.71 38.08 38.30 32,691,964 -0.25(-0.64%)
Feb 27, 2019 38.82 39.09 37.98 38.55 50,377,784 -0.42(-1.08%)
Feb 26, 2019 39.31 39.87 38.63 38.97 49,204,988 -0.39(-1.00%)
Feb 25, 2019 40.32 41.00 39.27 39.36 66,030,992 -0.12(-0.31%)
Feb 22, 2019 39.16 39.67 39.02 39.49 40,491,696 +0.85(+2.20%)
Feb 21, 2019 39.45 39.70 38.49 38.64 44,078,832 -0.69(-1.75%)
Feb 20, 2019 39.15 40.00 39.03 39.33 53,350,356 +0.47(+1.22%)
Feb 19, 2019 38.92 39.66 38.73 38.85 55,571,892 -0.17(-0.45%)
Feb 15, 2019 40.42 40.65 38.80 39.03 152,874,256 +0.70(+1.82%)
Feb 14, 2019 37.91 38.61 37.48 38.33 80,861,040 +0.41(+1.08%)
Feb 13, 2019 37.79 38.65 37.65 37.92 60,820,792 +0.42(+1.13%)
Feb 12, 2019 36.71 37.65 36.57 37.50 59,382,208 +1.17(+3.22%)
Feb 11, 2019 36.31 36.85 35.84 36.33 49,724,908 -0.43(-1.16%)
Feb 08, 2019 35.89 36.86 35.75 36.75 46,525,440 +0.19(+0.51%)
Feb 07, 2019 37.49 37.51 36.14 36.57 64,144,716 -1.38(-3.65%)
Feb 06, 2019 37.53 38.59 37.47 37.95 70,747,520 +0.76(+2.03%)
Feb 05, 2019 37.12 37.56 36.78 37.19 54,590,220 +0.19(+0.52%)
Feb 04, 2019 36.06 37.37 35.84 37.00 53,171,508 +1.10(+3.07%)
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.