Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.86 25.95 24.86 25.04 63,339,196 -0.72(-2.81%)
Feb 27, 2017 25.21 25.91 25.06 25.76 72,468,896 +0.73(+2.91%)
Feb 24, 2017 23.95 25.16 23.61 25.03 104,364,784 +0.24(+0.97%)
Feb 23, 2017 26.03 26.25 24.59 24.79 160,836,976 -2.53(-9.27%)
Feb 22, 2017 27.49 27.58 27.14 27.33 43,661,380 -0.04(-0.15%)
Feb 21, 2017 26.67 27.41 26.67 27.37 55,971,872 +0.95(+3.58%)
Feb 17, 2017 26.42 26.42 26.42 0 -0.01(-0.02%)
Feb 16, 2017 26.95 26.97 26.03 26.43 65,640,416 -0.43(-1.61%)
Feb 15, 2017 26.83 27.05 26.55 26.86 37,816,624 +0.05(+0.20%)
Feb 14, 2017 26.61 27.14 26.19 26.80 86,289,720 +0.10(+0.37%)
Feb 13, 2017 27.94 28.08 26.66 26.70 119,647,672 -1.29(-4.61%)
Feb 10, 2017 29.55 29.74 27.74 28.00 167,523,888 -0.68(-2.37%)
Feb 09, 2017 29.29 29.34 28.48 28.68 83,982,784 -0.55(-1.88%)
Feb 08, 2017 29.17 29.40 28.68 29.23 45,577,764 -0.13(-0.44%)
Feb 07, 2017 29.25 29.79 29.07 29.35 75,649,568 +0.45(+1.55%)
Feb 06, 2017 28.09 28.91 28.09 28.90 51,381,016 +0.72(+2.56%)
Feb 03, 2017 28.45 28.56 28.06 28.18 37,819,628 -0.25(-0.88%)
Feb 02, 2017 27.92 28.52 27.61 28.43 48,995,252 +0.35(+1.26%)
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.