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, 2022 239.58 246.30 236.96 243.50 47,708,392 +2.28(+0.94%)
Feb 25, 2022 236.87 241.82 234.68 241.23 52,962,276 +4.08(+1.72%)
Feb 24, 2022 209.85 237.66 208.70 237.14 73,554,696 +13.59(+6.08%)
Feb 23, 2022 237.68 241.21 222.69 223.55 56,565,868 -10.02(-4.29%)
Feb 22, 2022 230.02 240.30 229.67 233.57 63,343,052 -2.52(-1.07%)
Feb 18, 2022 236.08 0 -8.64(-3.53%)
Feb 17, 2022 255.94 257.48 241.31 244.72 81,045,896 -20.01(-7.56%)
Feb 16, 2022 262.22 265.44 255.16 264.73 72,548,432 +0.16(+0.06%)
Feb 15, 2022 249.13 265.07 247.49 264.57 70,110,192 +21.70(+8.94%)
Feb 14, 2022 239.00 248.40 237.21 242.87 44,015,584 +3.72(+1.56%)
Feb 11, 2022 258.79 261.15 237.39 239.15 60,641,656 -18.72(-7.26%)
Feb 10, 2022 259.58 268.87 255.63 257.87 51,286,248 -8.80(-3.30%)
Feb 09, 2022 255.85 266.87 253.17 266.67 52,424,664 +15.95(+6.36%)
Feb 08, 2022 243.24 251.78 239.46 250.72 40,965,220 +3.79(+1.54%)
Feb 07, 2022 243.37 251.46 241.68 246.93 37,621,032 +4.08(+1.68%)
Feb 04, 2022 239.38 246.00 235.98 242.84 35,533,652 +3.70(+1.55%)
Feb 03, 2022 244.23 237.46 239.14 41,001,760 -12.94(-5.13%)
Feb 02, 2022 257.57 257.80 245.18 252.08 54,200,748 +6.05(+2.46%)
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.