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, 2020 60.41 67.89 60.25 67.29 113,847,832 +4.35(+6.92%)
Feb 27, 2020 63.51 66.53 62.01 62.94 90,667,512 -3.71(-5.57%)
Feb 26, 2020 65.26 68.59 65.24 66.65 75,068,432 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.24 65.25 105,744,640 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.74 68.05 85,401,672 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,233,424 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.80 76.87 81,192,360 -1.49(-1.91%)
Feb 19, 2020 75.08 78.54 75.08 78.37 69,468,320 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,274,476 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,604,032 +4.73(+7.02%)
Feb 13, 2020 67.29 68.10 67.01 67.43 51,723,364 -0.44(-0.65%)
Feb 12, 2020 67.24 67.93 66.85 67.87 37,309,800 +1.16(+1.74%)
Feb 11, 2020 66.57 67.86 65.95 66.71 63,973,524 +1.23(+1.87%)
Feb 10, 2020 62.88 65.49 62.83 65.48 53,079,492 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.40 62.65 19,050,238 -0.66(-1.04%)
Feb 06, 2020 62.79 63.31 61.97 63.31 21,873,504 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,885,744 +0.90(+1.47%)
Feb 04, 2020 61.27 61.73 60.76 61.54 27,220,480 +1.69(+2.83%)
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.