NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.40 18.58 18.12 18.38 8,042,268 -0.12(-0.65%)
Feb 27, 2014 18.71 18.90 18.45 18.50 9,719,280 -0.21(-1.12%)
Feb 26, 2014 18.70 18.98 18.65 18.71 9,012,876 -0.03(-0.16%)
Feb 25, 2014 18.80 18.88 18.54 18.74 6,055,686 -0.17(-0.90%)
Feb 24, 2014 18.63 19.05 18.51 18.91 10,077,773 +0.27(+1.45%)
Feb 21, 2014 18.75 18.99 18.52 18.64 11,276,326 -0.14(-0.75%)
Feb 20, 2014 18.18 18.82 18.15 18.78 9,948,721 +0.64(+3.53%)
Feb 19, 2014 17.90 18.30 17.82 18.14 11,258,139 +0.24(+1.34%)
Feb 18, 2014 17.92 17.98 17.75 17.90 10,723,555 -0.01(-0.06%)
Feb 14, 2014 17.20 17.91 17.91 17.91 20,438,400 +0.55(+3.17%)
Feb 13, 2014 17.25 17.46 16.95 17.36 22,570,905 +0.62(+3.70%)
Feb 12, 2014 16.30 16.59 16.30 16.74 18,480,515 +0.49(+3.02%)
Feb 11, 2014 16.01 16.29 15.93 16.25 5,884,188 +0.33(+2.07%)
Feb 10, 2014 15.85 16.13 15.84 15.92 8,107,160 +0.05(+0.32%)
Feb 07, 2014 15.68 15.89 15.54 15.87 3,934,156 +0.23(+1.47%)
Feb 06, 2014 15.46 15.68 15.44 15.64 4,193,103 +0.20(+1.30%)
Feb 05, 2014 15.47 15.52 15.32 15.44 5,363,229 -0.14(-0.90%)
Feb 04, 2014 15.48 15.61 15.40 15.58 7,017,337 +0.09(+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.