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, 2007 3.169 3.228 3.130 3.160 85,068,088 -0.02(-0.58%)
Feb 27, 2007 3.241 3.318 3.173 3.178 78,437,680 -0.10(-3.02%)
Feb 26, 2007 3.337 3.362 3.272 3.277 53,899,988 -0.05(-1.53%)
Feb 23, 2007 3.368 3.370 3.327 3.328 43,956,228 -0.01(-0.24%)
Feb 22, 2007 3.367 3.421 3.328 3.336 71,476,960 +0.02(+0.65%)
Feb 21, 2007 3.337 3.373 3.281 3.315 71,445,400 -0.05(-1.48%)
Feb 20, 2007 3.340 3.383 3.317 3.365 68,200,472 +0.03(+0.89%)
Feb 16, 2007 3.426 3.430 3.325 3.335 99,758,080 -0.10(-3.05%)
Feb 15, 2007 3.417 3.457 3.385 3.440 53,273,508 +0.02(+0.60%)
Feb 14, 2007 3.496 3.516 3.411 3.420 117,938,568 -0.05(-1.32%)
Feb 13, 2007 3.456 3.493 3.422 3.465 93,487,928 +0.06(+1.89%)
Feb 12, 2007 3.352 3.474 3.317 3.401 86,058,072 +0.07(+2.21%)
Feb 09, 2007 3.521 3.551 3.315 3.328 102,250,800 -0.18(-5.03%)
Feb 08, 2007 3.496 3.554 3.465 3.504 79,178,472 -0.05(-1.29%)
Feb 07, 2007 3.444 3.558 3.424 3.550 82,966,488 +0.13(+3.91%)
Feb 06, 2007 3.374 3.459 3.324 3.416 84,528,488 +0.12(+3.55%)
Feb 05, 2007 3.262 3.327 3.256 3.299 63,218,464 +0.05(+1.63%)
Feb 02, 2007 3.181 3.262 3.155 3.246 63,946,500 +0.08(+2.61%)
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.