Skip to main content

NVIDIA Corp (NQ: NVDA )

203.85 +5.83 (+2.94%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 549.11 553.18 533.48 547.59 12,545,858 +16.25(+3.06%)
Feb 25, 2021 560.80 573.95 527.70 531.34 20,466,276 -47.57(-8.22%)
Feb 24, 2021 563.89 579.22 549.25 578.91 11,016,758 +14.25(+2.52%)
Feb 23, 2021 561.99 568.52 534.61 564.66 9,791,719 -8.53(-1.49%)
Feb 22, 2021 589.67 604.24 571.97 573.19 8,130,157 -22.79(-3.82%)
Feb 19, 2021 599.89 605.98 592.79 595.98 6,805,390 +3.89(+0.66%)
Feb 18, 2021 588.10 593.86 581.95 592.09 5,857,475 -3.07(-0.52%)
Feb 17, 2021 605.74 607.84 590.13 595.16 6,885,344 -16.94(-2.77%)
Feb 16, 2021 601.20 613.79 596.92 612.10 8,053,436 +14.73(+2.47%)
Feb 12, 2021 600.91 610.54 589.93 597.37 9,385,851 -11.56(-1.90%)
Feb 11, 2021 598.13 609.79 595.92 608.93 11,265,801 +19.42(+3.30%)
Feb 10, 2021 577.49 595.12 572.62 589.50 12,121,039 +20.00(+3.51%)
Feb 09, 2021 572.59 582.28 567.87 569.50 7,193,664 -7.01(-1.22%)
Feb 08, 2021 548.10 577.90 548.10 576.51 10,863,363 +33.85(+6.24%)
Feb 05, 2021 548.01 548.50 540.85 542.66 4,236,451 -2.92(-0.54%)
Feb 04, 2021 540.26 545.95 532.55 545.58 5,035,159 +5.34(+0.99%)
Feb 03, 2021 544.46 556.26 539.68 540.24 6,137,925 -1.05(-0.19%)
Feb 02, 2021 534.98 541.90 530.46 541.29 5,507,471 +12.77(+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.