Skip to main content

NVIDIA Corp (NQ: NVDA )

116.52 +0.93 (+0.80%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.07 13.33 12.91 12.99 271,625,920 -0.06(-0.47%)
Jan 28, 2021 12.99 13.34 12.96 13.05 227,504,992 +0.13(+1.03%)
Jan 27, 2021 13.23 13.23 12.79 12.91 369,941,856 -0.52(-3.85%)
Jan 26, 2021 13.58 13.64 13.38 13.43 163,310,480 -0.22(-1.60%)
Jan 25, 2021 13.78 13.82 13.23 13.65 251,022,992 -0.06(-0.43%)
Jan 22, 2021 13.74 13.84 13.62 13.71 246,883,184 -0.15(-1.12%)
Jan 21, 2021 13.41 14.00 13.25 13.86 337,277,760 +0.50(+3.75%)
Jan 20, 2021 13.11 13.43 13.05 13.36 257,510,928 +0.34(+2.61%)
Jan 19, 2021 13.01 13.09 12.84 13.02 224,501,504 +0.17(+1.29%)
Jan 15, 2021 13.22 13.32 12.85 12.86 277,855,616 -0.34(-2.58%)
Jan 14, 2021 13.57 13.60 13.18 13.20 282,344,352 -0.33(-2.45%)
Jan 13, 2021 13.49 13.62 13.38 13.53 209,713,552 +0.05(+0.35%)
Jan 12, 2021 13.75 13.75 13.34 13.48 291,186,272 -0.14(-1.00%)
Jan 11, 2021 13.42 13.96 13.36 13.62 518,484,992 +0.34(+2.60%)
Jan 08, 2021 13.36 13.42 13.04 13.27 292,607,648 -0.07(-0.50%)
Jan 07, 2021 12.96 13.37 12.88 13.34 460,823,904 +0.73(+5.78%)
Jan 06, 2021 13.22 13.24 12.58 12.61 579,255,232 -0.79(-5.90%)
Jan 05, 2021 13.10 13.44 13.08 13.40 321,655,872 +0.29(+2.22%)
Jan 04, 2021 13.10 13.65 12.96 13.11 560,174,912 +0.06(+0.45%)
Dec 31, 2020 13.05 13.05 13.05 225,073,856 -0.09(-0.69%)
Dec 30, 2020 12.99 13.21 12.89 13.14 225,073,856 +0.20(+1.56%)
Dec 29, 2020 12.92 13.07 12.84 12.94 170,110,816 +0.04(+0.33%)
Dec 28, 2020 13.06 13.06 12.76 12.90 212,476,784 -0.09(-0.72%)
Dec 24, 2020 13.03 13.13 12.94 12.99 97,906,648 -0.02(-0.12%)
Dec 23, 2020 13.25 13.27 13.00 13.01 178,776,528 -0.27(-2.03%)
Dec 22, 2020 13.32 13.33 13.05 13.27 185,640,800 -0.05(-0.41%)
Dec 21, 2020 13.07 13.37 12.96 13.33 302,054,272 +0.06(+0.45%)
Dec 18, 2020 13.38 13.40 13.07 13.27 342,157,120 -0.07(-0.52%)
Dec 17, 2020 13.36 13.38 13.17 13.34 231,035,920 +0.10(+0.75%)
Dec 16, 2020 13.42 13.43 13.21 13.24 222,783,952 -0.12(-0.88%)
Dec 15, 2020 13.44 13.46 13.18 13.36 193,090,832 +0.05(+0.39%)
Dec 14, 2020 13.08 13.39 13.07 13.31 269,494,720 +0.30(+2.27%)
Dec 11, 2020 12.96 13.02 12.82 13.01 209,320,960 +0.04(+0.32%)
Dec 10, 2020 12.87 13.07 12.85 12.97 207,590,576 +0.04(+0.32%)
Dec 09, 2020 13.30 13.41 12.86 12.93 400,655,808 -0.42(-3.14%)
Dec 08, 2020 13.58 13.60 13.28 13.35 271,682,528 -0.26(-1.89%)
Dec 07, 2020 13.60 13.73 13.50 13.60 223,018,528 +0.05(+0.36%)
Dec 04, 2020 13.44 13.56 13.38 13.55 202,295,056 +0.16(+1.21%)
Dec 03, 2020 13.58 13.66 13.33 13.39 199,124,672 -0.15(-1.10%)
Dec 02, 2020 13.35 13.67 13.23 13.54 282,878,304 +0.15(+1.15%)
Dec 01, 2020 13.49 13.53 13.22 13.39 297,048,096 -0.01(-0.09%)
Nov 30, 2020 13.26 13.41 12.97 13.40 285,990,656 +0.14(+1.06%)
Nov 27, 2020 13.37 13.40 13.17 13.26 167,318,784 +0.03(+0.20%)
Nov 25, 2020 13.03 13.27 13.02 13.23 259,988,688 +0.28(+2.14%)
Nov 24, 2020 13.14 13.16 12.88 12.95 345,668,704 -0.18(-1.39%)
Nov 23, 2020 13.17 13.38 13.01 13.14 360,488,160 +0.05(+0.40%)
Nov 20, 2020 13.45 13.49 13.06 13.08 341,183,392 -0.35(-2.62%)
Nov 19, 2020 13.21 13.48 13.10 13.44 564,248,192 +0.01(+0.09%)
Nov 18, 2020 13.46 13.60 13.18 13.43 495,586,816 +0.01(+0.05%)
Nov 17, 2020 13.55 13.59 13.30 13.42 310,966,720 -0.09(-0.69%)
Nov 16, 2020 13.17 13.65 13.15 13.51 412,806,112 +0.22(+1.64%)
Nov 13, 2020 13.62 13.66 13.06 13.29 346,856,992 -0.16(-1.19%)
Nov 12, 2020 13.48 13.76 13.31 13.45 365,918,400 +0.04(+0.29%)
Nov 11, 2020 13.05 13.43 12.94 13.41 404,092,352 +0.65(+5.07%)
Nov 10, 2020 13.60 13.60 12.62 12.77 642,341,120 -0.86(-6.31%)
Nov 09, 2020 14.55 14.69 13.61 13.63 581,668,544 -0.93(-6.40%)
Nov 06, 2020 14.11 14.58 13.89 14.56 383,455,232 +0.40(+2.84%)
Nov 05, 2020 14.16 14.34 13.99 14.16 317,808,448 +0.37(+2.65%)
Nov 04, 2020 13.39 13.82 13.33 13.79 409,628,416 +0.77(+5.95%)
Nov 03, 2020 12.70 13.10 12.60 13.02 272,126,368 +0.44(+3.49%)
Nov 02, 2020 12.65 12.83 12.39 12.58 299,300,832 +0.05(+0.37%)
Oct 30, 2020 12.85 12.93 12.30 12.53 417,512,736 -0.49(-3.76%)
Oct 29, 2020 12.83 13.19 12.75 13.02 319,958,176 +0.40(+3.14%)
Oct 28, 2020 13.19 13.26 12.61 12.62 376,227,328 -0.77(-5.75%)
Oct 27, 2020 13.30 13.44 13.19 13.39 250,323,104 +0.26(+1.94%)
Oct 26, 2020 13.42 13.69 13.03 13.14 336,821,184 -0.45(-3.30%)
Oct 23, 2020 13.45 13.59 13.29 13.59 233,549,296 +0.23(+1.72%)
Oct 22, 2020 13.52 13.61 13.23 13.36 290,352,640 -0.16(-1.21%)
Oct 21, 2020 13.62 13.79 13.47 13.52 219,194,448 -0.12(-0.88%)
Oct 20, 2020 13.58 13.80 13.50 13.64 229,045,888 +0.15(+1.09%)
Oct 19, 2020 13.90 13.98 13.40 13.49 297,968,064 -0.31(-2.27%)
Oct 16, 2020 14.03 14.12 13.79 13.81 242,703,856 -0.16(-1.13%)
Oct 15, 2020 13.81 14.00 13.76 13.97 266,860,368 -0.13(-0.89%)
Oct 14, 2020 14.29 14.34 13.96 14.09 276,482,432 -0.15(-1.07%)
Oct 13, 2020 14.29 14.34 14.01 14.24 344,472,288 +0.02(+0.16%)
Oct 12, 2020 13.99 14.34 13.91 14.22 434,414,752 +0.46(+3.37%)
Oct 09, 2020 13.76 13.82 13.66 13.76 346,985,024 -0.08(-0.55%)
Oct 08, 2020 14.07 14.08 13.75 13.83 378,426,400 -0.13(-0.90%)
Oct 07, 2020 14.00 14.12 13.86 13.96 417,769,088 +0.23(+1.66%)
Oct 06, 2020 13.83 14.14 13.66 13.73 783,940,544 +0.09(+0.69%)
Oct 05, 2020 13.23 13.64 13.22 13.64 479,222,080 +0.58(+4.44%)
Oct 02, 2020 13.22 13.52 13.05 13.06 552,646,528 -0.55(-4.06%)
Oct 01, 2020 13.75 13.76 13.46 13.61 524,856,928 +0.08(+0.62%)
Sep 30, 2020 13.15 13.62 13.15 13.53 688,963,648 +0.30(+2.30%)
Sep 29, 2020 12.93 13.44 12.93 13.22 622,214,080 +0.19(+1.46%)
Sep 28, 2020 13.04 13.05 12.75 13.03 573,383,616 +0.16(+1.25%)
Sep 25, 2020 12.44 12.88 12.24 12.87 588,180,480 +0.53(+4.26%)
Sep 24, 2020 12.07 12.57 12.01 12.34 730,712,768 +0.22(+1.85%)
Sep 23, 2020 12.57 12.72 12.08 12.12 646,195,008 -0.51(-4.07%)
Sep 22, 2020 12.57 12.64 12.15 12.63 645,817,152 +0.12(+0.96%)
Sep 21, 2020 11.92 12.52 11.90 12.51 720,670,912 +0.33(+2.69%)
Sep 18, 2020 12.59 12.63 11.99 12.19 698,655,360 -0.27(-2.20%)
Sep 17, 2020 12.13 12.59 12.03 12.46 792,164,864 -0.05(-0.41%)
Sep 16, 2020 12.95 13.09 12.51 12.51 557,248,576 -0.48(-3.67%)
Sep 15, 2020 13.28 13.29 12.82 12.99 726,619,264 +0.12(+0.92%)
Sep 14, 2020 13.08 13.31 12.63 12.87 1,201,211,392 +0.71(+5.82%)
Sep 11, 2020 12.48 12.65 11.89 12.16 637,102,144 -0.15(-1.20%)
Sep 10, 2020 12.99 13.06 12.16 12.31 698,080,640 -0.40(-3.17%)
Sep 09, 2020 12.40 12.81 12.23 12.71 735,603,904 +0.80(+6.73%)
Sep 08, 2020 11.73 12.55 11.70 11.91 795,222,592 -0.71(-5.62%)
Sep 04, 2020 12.78 13.17 11.70 12.62 1,464,089,344 -0.39(-3.02%)
Sep 03, 2020 13.82 13.88 12.88 13.01 942,334,144 -1.33(-9.28%)
Sep 02, 2020 14.70 14.72 13.90 14.34 873,735,488 +0.53(+3.80%)
Sep 01, 2020 13.48 13.99 13.43 13.82 511,819,296 +0.45(+3.34%)
Aug 31, 2020 13.18 13.57 13.03 13.37 500,309,536 +0.23(+1.72%)
Aug 28, 2020 12.67 13.14 12.64 13.14 537,310,208 +0.52(+4.11%)
Aug 27, 2020 12.78 12.85 12.56 12.62 317,425,632 -0.14(-1.13%)
Aug 26, 2020 12.80 12.86 12.67 12.77 320,951,168 +0.02(+0.18%)
Aug 25, 2020 12.63 12.76 12.57 12.75 288,833,536 +0.03(+0.23%)
Aug 24, 2020 12.88 12.91 12.50 12.72 490,442,144 +0.04(+0.29%)
Aug 21, 2020 12.20 12.80 12.19 12.68 1,000,155,072 +0.54(+4.43%)
Aug 20, 2020 11.97 12.37 11.88 12.14 920,709,632 +0.01(+0.05%)
Aug 19, 2020 12.29 12.31 12.09 12.13 618,274,368 -0.12(-1.00%)
Aug 18, 2020 12.45 12.49 12.08 12.26 502,713,120 -0.08(-0.62%)
Aug 17, 2020 11.85 12.41 11.81 12.33 620,731,968 +0.77(+6.68%)
Aug 14, 2020 11.53 11.70 11.44 11.56 366,541,216 +0.12(+1.06%)
Aug 13, 2020 11.54 11.72 11.35 11.44 373,996,320 +0.00(+0.02%)
Aug 12, 2020 10.99 11.46 10.96 11.44 464,743,232 +0.59(+5.44%)
Aug 11, 2020 11.07 11.13 10.79 10.85 354,326,784 -0.31(-2.82%)
Aug 10, 2020 11.33 11.40 10.85 11.16 427,663,392 -0.03(-0.31%)
Aug 07, 2020 11.31 11.50 11.03 11.20 342,610,336 -0.14(-1.20%)
Aug 06, 2020 11.35 11.35 11.18 11.33 244,187,296 +0.05(+0.43%)
Aug 05, 2020 11.24 11.37 11.16 11.28 250,139,168 +0.06(+0.53%)
Aug 04, 2020 11.05 11.22 10.90 11.22 310,205,888 +0.22(+1.98%)
Aug 03, 2020 10.73 11.10 10.71 11.01 412,986,400 +0.40(+3.73%)
Jul 31, 2020 10.56 10.76 10.43 10.61 386,394,912 +0.00(+0.01%)
Jul 30, 2020 10.37 10.62 10.29 10.61 308,428,256 +0.15(+1.42%)
Jul 29, 2020 10.39 10.51 10.34 10.46 284,309,600 +0.25(+2.45%)
Jul 28, 2020 10.37 10.38 10.21 10.21 271,339,136 -0.21(-1.98%)
Jul 27, 2020 10.23 10.44 10.21 10.42 291,993,856 +0.23(+2.23%)
Jul 24, 2020 9.872 10.36 9.774 10.19 473,427,904 +0.06(+0.64%)
Jul 23, 2020 10.45 10.54 10.03 10.13 411,334,368 -0.31(-2.96%)
Jul 22, 2020 10.36 10.60 10.29 10.44 367,035,168 +0.11(+1.07%)
Jul 21, 2020 10.51 10.56 10.28 10.33 277,496,768 -0.18(-1.73%)
Jul 20, 2020 10.27 10.53 10.15 10.51 284,694,336 +0.31(+3.03%)
Jul 17, 2020 10.22 10.25 10.08 10.20 266,360,464 +0.07(+0.66%)
Jul 16, 2020 10.01 10.20 9.893 10.13 344,884,096 -0.09(-0.90%)
Jul 15, 2020 10.41 10.43 10.05 10.22 403,783,296 -0.15(-1.44%)
Jul 14, 2020 10.07 10.40 9.783 10.37 542,170,816 +0.32(+3.23%)
Jul 13, 2020 10.59 10.79 10.02 10.05 456,572,544 -0.43(-4.07%)
Jul 10, 2020 10.59 10.65 10.38 10.48 497,814,912 -0.03(-0.28%)
Jul 09, 2020 10.38 10.57 10.23 10.51 494,255,104 +0.26(+2.50%)
Jul 08, 2020 9.991 10.25 9.963 10.25 365,215,264 +0.37(+3.72%)
Jul 07, 2020 9.943 10.07 9.848 9.882 357,514,304 +0.05(+0.49%)
Jul 06, 2020 9.739 9.906 9.710 9.834 315,732,160 +0.22(+2.33%)
Jul 02, 2020 9.636 9.735 9.575 9.609 364,156,544 +0.08(+0.86%)
Jul 01, 2020 9.518 9.573 9.410 9.527 326,630,592 +0.03(+0.34%)
Jun 30, 2020 9.311 9.524 9.264 9.495 367,695,360 +0.30(+3.24%)
Jun 29, 2020 9.167 9.202 8.897 9.197 342,061,504 +0.04(+0.49%)
Jun 26, 2020 9.487 9.497 9.122 9.152 592,254,016 -0.33(-3.53%)
Jun 25, 2020 9.353 9.502 9.180 9.487 375,726,016 +0.25(+2.76%)
Jun 24, 2020 9.474 9.554 9.142 9.233 449,106,432 -0.21(-2.27%)
Jun 23, 2020 9.548 9.640 9.405 9.447 374,838,880 -0.08(-0.81%)
Jun 22, 2020 9.297 9.529 9.271 9.524 398,224,384 +0.27(+2.87%)
Jun 19, 2020 9.240 9.442 9.225 9.259 524,310,496 +0.04(+0.47%)
Jun 18, 2020 9.224 9.280 9.112 9.215 253,977,824 -0.02(-0.19%)
Jun 17, 2020 9.141 9.296 9.068 9.233 408,067,456 +0.17(+1.85%)
Jun 16, 2020 9.222 9.264 8.836 9.066 535,504,832 -0.11(-1.15%)
Jun 15, 2020 8.813 9.180 8.741 9.171 399,368,576 +0.24(+2.70%)
Jun 12, 2020 9.160 9.185 8.701 8.930 571,071,936 +0.14(+1.55%)
Jun 11, 2020 9.147 9.259 8.783 8.794 582,779,072 -0.57(-6.09%)
Jun 10, 2020 9.165 9.497 9.151 9.364 631,654,144 +0.32(+3.55%)
Jun 09, 2020 8.797 9.107 8.749 9.043 468,186,432 +0.24(+2.74%)
Jun 08, 2020 8.875 8.887 8.683 8.802 387,544,288 -0.11(-1.29%)
Jun 05, 2020 8.792 8.994 8.705 8.917 481,882,336 +0.15(+1.75%)
Jun 04, 2020 8.725 8.941 8.675 8.764 424,254,784 -0.00(-0.03%)
Jun 03, 2020 8.820 8.864 8.697 8.767 364,951,456 -0.06(-0.63%)
Jun 02, 2020 8.794 8.835 8.655 8.823 391,195,456 +0.02(+0.22%)
Jun 01, 2020 8.831 8.838 8.687 8.804 390,252,448 -0.07(-0.78%)
May 29, 2020 8.552 8.873 8.482 8.873 746,138,624 +0.39(+4.58%)
May 28, 2020 8.410 8.758 8.377 8.484 735,792,640 -0.04(-0.45%)
May 27, 2020 8.622 8.630 7.994 8.523 1,175,549,696 -0.19(-2.21%)
May 26, 2020 9.154 9.179 8.669 8.715 770,619,200 -0.31(-3.42%)
May 22, 2020 8.823 9.090 8.711 9.024 1,039,074,048 +0.33(+3.75%)
May 21, 2020 9.049 9.050 8.698 8.698 758,586,112 -0.27(-3.01%)
May 20, 2020 8.988 9.040 8.886 8.967 586,256,576 +0.16(+1.87%)
May 19, 2020 8.788 9.085 8.760 8.803 716,784,128 +0.06(+0.63%)
May 18, 2020 8.758 8.914 8.678 8.748 776,162,816 +0.26(+3.06%)
May 15, 2020 7.887 8.498 7.872 8.488 987,954,816 +0.46(+5.73%)
May 14, 2020 7.839 8.034 7.685 8.028 601,896,000 +0.25(+3.22%)
May 13, 2020 7.915 8.076 7.592 7.778 625,340,096 -0.02(-0.29%)
May 12, 2020 8.121 8.170 7.790 7.800 492,564,416 -0.26(-3.26%)
May 11, 2020 7.805 8.110 7.776 8.063 468,685,632 +0.25(+3.24%)
May 08, 2020 7.691 7.816 7.657 7.810 340,005,440 +0.19(+2.50%)
May 07, 2020 7.582 7.683 7.531 7.619 373,326,240 +0.18(+2.38%)
May 06, 2020 7.421 7.548 7.383 7.443 323,437,120 +0.10(+1.38%)
May 05, 2020 7.385 7.505 7.280 7.341 368,751,840 +0.06(+0.84%)
May 04, 2020 7.020 7.294 7.020 7.280 317,435,200 +0.21(+3.01%)
May 01, 2020 7.107 7.220 7.019 7.067 342,198,112 -0.24(-3.25%)
Apr 30, 2020 7.405 7.459 7.291 7.305 375,736,032 -0.15(-2.07%)
Apr 29, 2020 7.417 7.512 7.342 7.459 378,842,528 +0.18(+2.44%)
Apr 28, 2020 7.573 7.603 7.276 7.282 442,639,968 -0.14(-1.93%)
Apr 27, 2020 7.373 7.585 7.348 7.425 479,143,808 +0.19(+2.59%)
Apr 24, 2020 7.088 7.240 7.013 7.238 352,749,248 +0.14(+1.96%)
Apr 23, 2020 7.194 7.326 7.073 7.098 423,689,344 -0.05(-0.75%)
Apr 22, 2020 6.929 7.195 6.883 7.152 484,184,640 +0.42(+6.17%)
Apr 21, 2020 7.056 7.117 6.676 6.736 734,890,560 -0.44(-6.11%)
Apr 20, 2020 7.179 7.335 7.130 7.174 449,016,576 -0.13(-1.80%)
Apr 17, 2020 7.448 7.469 7.171 7.306 539,280,896 -0.17(-2.33%)
Apr 16, 2020 7.175 7.480 7.162 7.480 744,603,136 +0.46(+6.57%)
Apr 15, 2020 6.928 7.102 6.882 7.019 366,088,768 -0.08(-1.10%)
Apr 14, 2020 6.873 7.131 6.845 7.097 530,343,136 +0.35(+5.23%)
Apr 13, 2020 6.512 6.753 6.423 6.744 398,114,912 +0.17(+2.62%)
Apr 09, 2020 6.798 6.821 6.509 6.572 526,401,056 -0.10(-1.50%)
Apr 08, 2020 6.583 6.697 6.513 6.672 541,721,344 +0.20(+3.06%)
Apr 07, 2020 6.923 6.954 6.431 6.474 783,888,832 -0.23(-3.49%)
Apr 06, 2020 6.379 6.745 6.321 6.708 726,583,168 +0.61(+10.04%)
Apr 03, 2020 6.347 6.389 5.958 6.096 663,409,920 -0.29(-4.52%)
Apr 02, 2020 6.104 6.398 6.056 6.385 675,113,536 +0.31(+5.10%)
Apr 01, 2020 6.389 6.536 6.030 6.075 656,648,192 -0.51(-7.79%)
Mar 31, 2020 6.678 6.883 6.442 6.588 949,609,408 -0.05(-0.75%)
Mar 30, 2020 6.382 6.647 6.338 6.638 601,687,168 +0.32(+5.09%)
Mar 27, 2020 6.248 6.576 6.215 6.316 639,018,688 -0.11(-1.75%)
Mar 26, 2020 6.347 6.554 6.248 6.429 697,108,352 +0.29(+4.73%)
Mar 25, 2020 6.343 6.544 6.090 6.139 792,925,248 -0.09(-1.43%)
Mar 24, 2020 5.723 6.315 5.700 6.228 1,100,861,312 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.962 5.316 643,430,912 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.127 5.142 804,872,128 -0.18(-3.39%)
Mar 19, 2020 5.047 5.417 4.833 5.323 764,919,424 +0.25(+5.00%)
Mar 18, 2020 5.001 5.247 4.516 5.069 872,119,360 -0.36(-6.65%)
Mar 17, 2020 5.021 5.520 4.774 5.430 833,051,264 +0.21(+3.94%)
Mar 16, 2020 5.309 5.651 4.849 5.224 726,276,544 -0.80(-13.21%)
Mar 13, 2020 5.761 6.024 5.489 6.019 635,025,472 +0.61(+11.34%)
Mar 12, 2020 5.635 5.901 5.393 5.406 815,760,896 -0.75(-12.24%)
Mar 11, 2020 6.385 6.413 6.062 6.160 501,469,184 -0.37(-5.60%)
Mar 10, 2020 6.412 6.525 6.148 6.525 579,871,232 +0.39(+6.37%)
Mar 09, 2020 5.996 6.483 5.953 6.134 611,916,608 -0.51(-7.74%)
Mar 06, 2020 6.650 6.708 6.448 6.649 515,565,824 -0.18(-2.65%)
Mar 05, 2020 6.910 7.078 6.785 6.830 538,819,392 -0.28(-3.94%)
Mar 04, 2020 6.753 7.120 6.678 7.111 596,390,592 +0.47(+7.00%)
Mar 03, 2020 6.965 7.025 6.560 6.645 651,144,512 -0.26(-3.81%)
Mar 02, 2020 6.920 6.938 6.523 6.909 889,649,280 +0.16(+2.35%)
Feb 28, 2020 6.059 6.809 6.043 6.750 1,135,010,688 +0.44(+6.92%)
Feb 27, 2020 6.371 6.673 6.220 6.313 903,913,472 -0.38(-5.62%)
Feb 26, 2020 6.549 6.884 6.548 6.689 747,961,728 +0.14(+2.14%)
Feb 25, 2020 6.905 6.968 6.447 6.549 1,053,611,264 -0.28(-4.11%)
Feb 24, 2020 6.753 7.045 6.698 6.830 850,919,424 -0.52(-7.07%)
Feb 21, 2020 7.602 7.628 7.264 7.349 769,533,120 -0.37(-4.74%)
Feb 20, 2020 7.817 7.906 7.406 7.715 808,978,944 -0.15(-1.91%)
Feb 19, 2020 7.535 7.883 7.535 7.865 692,163,776 +0.45(+6.11%)
Feb 18, 2020 7.139 7.430 7.119 7.412 620,486,208 +0.17(+2.34%)
Feb 14, 2020 7.179 7.372 7.148 7.242 1,042,246,592 +0.48(+7.02%)
Feb 13, 2020 6.753 6.835 6.726 6.767 515,357,760 -0.04(-0.65%)
Feb 12, 2020 6.748 6.818 6.709 6.811 371,744,864 +0.12(+1.74%)
Feb 11, 2020 6.681 6.810 6.619 6.695 637,415,104 +0.12(+1.87%)
Feb 10, 2020 6.311 6.573 6.306 6.572 528,869,856 +0.28(+4.52%)
Feb 07, 2020 6.314 6.336 6.262 6.288 189,811,472 -0.07(-1.04%)
Feb 06, 2020 6.302 6.354 6.220 6.354 217,941,728 +0.09(+1.39%)
Feb 05, 2020 6.298 6.308 6.183 6.267 208,099,968 +0.09(+1.47%)
Feb 04, 2020 6.149 6.196 6.099 6.176 271,217,600 +0.17(+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.