Skip to main content

NVIDIA Corp (NQ: NVDA )

183.35 -5.44 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 239.92 246.65 237.07 243.85 47,640,400 +2.28(+0.94%)
Feb 25, 2022 237.21 242.17 235.01 241.57 52,886,852 +4.09(+1.72%)
Feb 24, 2022 210.15 238.00 209.00 237.48 73,449,872 +13.61(+6.08%)
Feb 23, 2022 238.02 241.55 223.01 223.87 56,485,312 -10.03(-4.29%)
Feb 22, 2022 230.35 240.64 230.00 233.90 63,252,844 -2.52(-1.07%)
Feb 18, 2022 236.42 0 -8.65(-3.53%)
Feb 17, 2022 256.30 256.73 241.65 245.07 80,930,472 -20.04(-7.56%)
Feb 16, 2022 262.59 265.82 255.52 265.11 72,445,112 +0.16(+0.06%)
Feb 15, 2022 249.49 265.45 247.84 264.95 70,010,344 +21.74(+8.94%)
Feb 14, 2022 239.34 248.75 237.55 243.21 43,952,900 +3.72(+1.55%)
Feb 11, 2022 259.16 261.52 237.73 239.49 60,555,296 -18.75(-7.26%)
Feb 10, 2022 259.95 269.25 256.00 258.24 51,213,208 -8.87(-3.32%)
Feb 09, 2022 256.22 267.25 253.53 267.11 52,350,004 +16.03(+6.38%)
Feb 08, 2022 243.59 252.14 239.80 251.08 40,904,280 +3.80(+1.54%)
Feb 07, 2022 243.72 251.82 242.02 247.28 37,567,456 +4.09(+1.68%)
Feb 04, 2022 239.72 246.35 236.32 243.19 35,483,048 +3.71(+1.55%)
Feb 03, 2022 244.58 237.80 239.48 40,943,368 -12.96(-5.13%)
Feb 02, 2022 257.94 258.17 245.53 252.44 54,123,512 +6.06(+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.