Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.874	3.896	3.833	3.855	324,813,984	-0.03(-0.74%)
Feb 27, 2019	3.911	3.938	3.826	3.884	500,030,592	-0.04(-1.08%)
Feb 26, 2019	3.961	4.017	3.892	3.926	488,389,824	-0.04(-1.00%)
Feb 25, 2019	4.062	4.130	3.957	3.966	655,398,336	-0.01(-0.31%)
Feb 22, 2019	3.945	3.997	3.931	3.978	401,905,088	+0.09(+2.20%)
Feb 21, 2019	3.975	4.000	3.878	3.893	437,509,568	-0.07(-1.75%)
Feb 20, 2019	3.944	4.030	3.933	3.962	529,535,168	+0.05(+1.22%)
Feb 19, 2019	3.921	3.996	3.902	3.914	551,585,344	-0.02(-0.44%)
Feb 15, 2019	4.072	4.095	3.909	3.932	1,517,371,264	+0.07(+1.82%)
Feb 14, 2019	3.819	3.890	3.776	3.862	802,595,712	+0.04(+1.08%)
Feb 13, 2019	3.807	3.894	3.794	3.820	603,683,904	+0.04(+1.13%)
Feb 12, 2019	3.698	3.793	3.684	3.778	589,405,056	+0.12(+3.22%)
Feb 11, 2019	3.658	3.713	3.611	3.660	493,550,400	-0.04(-1.16%)
Feb 08, 2019	3.616	3.713	3.602	3.703	461,793,664	+0.02(+0.51%)
Feb 07, 2019	3.777	3.779	3.641	3.684	636,675,840	-0.14(-3.65%)
Feb 06, 2019	3.781	3.888	3.775	3.823	702,212,736	+0.08(+2.03%)
Feb 05, 2019	3.740	3.784	3.706	3.747	541,841,600	+0.02(+0.52%)
Feb 04, 2019	3.633	3.765	3.611	3.728	527,760,000	+0.11(+3.07%)

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.