Skip to main content

NVIDIA Corp (NQ: NVDA )

181.77 +9.13 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.600 4.645 4.530 4.595 32,169,072 -0.03(-0.65%)
Feb 27, 2014 4.678 4.725 4.612 4.625 38,877,120 -0.05(-1.12%)
Feb 26, 2014 4.675 4.745 4.662 4.678 36,051,504 -0.01(-0.16%)
Feb 25, 2014 4.700 4.720 4.635 4.685 24,222,744 -0.04(-0.90%)
Feb 24, 2014 4.657 4.763 4.629 4.728 40,311,092 +0.07(+1.45%)
Feb 21, 2014 4.688 4.747 4.630 4.660 45,105,304 -0.04(-0.75%)
Feb 20, 2014 4.545 4.704 4.537 4.695 39,794,884 +0.16(+3.53%)
Feb 19, 2014 4.475 4.575 4.455 4.535 45,032,556 +0.06(+1.34%)
Feb 18, 2014 4.480 4.495 4.438 4.475 42,894,220 -0.00(-0.06%)
Feb 14, 2014 4.300 4.478 4.478 4.478 81,753,600 +0.14(+3.17%)
Feb 13, 2014 4.312 4.365 4.237 4.340 90,283,616 +0.16(+3.70%)
Feb 12, 2014 4.075 4.147 4.075 4.185 73,922,064 +0.12(+3.02%)
Feb 11, 2014 4.003 4.072 3.983 4.062 23,536,752 +0.08(+2.07%)
Feb 10, 2014 3.962 4.032 3.959 3.980 32,428,640 +0.01(+0.32%)
Feb 07, 2014 3.920 3.973 3.885 3.967 15,736,624 +0.06(+1.47%)
Feb 06, 2014 3.865 3.920 3.860 3.910 16,772,412 +0.05(+1.30%)
Feb 05, 2014 3.868 3.880 3.830 3.860 21,452,916 -0.04(-0.90%)
Feb 04, 2014 3.870 3.902 3.850 3.895 28,069,348 +0.02(+0.58%)
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.