Skip to main content

NVIDIA Corp (NQ: NVDA )

906.36 +3.86 (+0.43%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.21 138.22 133.30 136.83 50,209,752 +4.06(+3.06%)
Feb 25, 2021 140.13 143.41 131.85 132.76 81,908,040 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.65 44,090,144 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.58 141.09 39,187,416 -2.13(-1.49%)
Feb 22, 2021 147.34 150.98 142.92 143.22 32,537,684 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.12 148.92 27,235,838 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.94 23,442,190 -0.77(-0.52%)
Feb 17, 2021 151.36 151.88 147.46 148.71 27,555,820 -4.23(-2.77%)
Feb 16, 2021 150.22 153.37 149.15 152.94 32,230,640 +3.68(+2.47%)
Feb 12, 2021 150.15 152.56 147.41 149.26 37,563,092 -2.89(-1.90%)
Feb 11, 2021 149.45 152.37 148.90 152.15 45,086,836 +4.85(+3.29%)
Feb 10, 2021 144.30 148.70 143.08 147.30 48,509,580 +5.00(+3.51%)
Feb 09, 2021 143.07 145.49 141.89 142.30 28,789,746 -1.75(-1.22%)
Feb 08, 2021 136.95 144.40 136.95 144.05 43,476,244 +8.46(+6.24%)
Feb 05, 2021 136.93 137.05 135.14 135.59 16,954,692 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.32 20,151,200 +1.33(+0.99%)
Feb 03, 2021 136.04 138.99 134.85 134.99 24,564,576 -0.26(-0.19%)
Feb 02, 2021 133.68 135.40 132.55 135.25 22,041,440 +3.19(+2.42%)
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.