Skip to main content

NVIDIA Corp (NQ: NVDA )

905.25 +2.75 (+0.31%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 137.21 138.22 133.30 136.83 50,209,752 +4.06(+3.06%)
Feb 25, 2021 140.13 143.41 131.85 132.76 81,908,040 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.65 44,090,144 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.58 141.09 39,187,416 -2.13(-1.49%)
Feb 22, 2021 147.34 150.98 142.92 143.22 32,537,684 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.12 148.92 27,235,838 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.94 23,442,190 -0.77(-0.52%)
Feb 17, 2021 151.36 151.88 147.46 148.71 27,555,820 -4.23(-2.77%)
Feb 16, 2021 150.22 153.37 149.15 152.94 32,230,640 +3.68(+2.47%)
Feb 12, 2021 150.15 152.56 147.41 149.26 37,563,092 -2.89(-1.90%)
Feb 11, 2021 149.45 152.37 148.90 152.15 45,086,836 +4.85(+3.29%)
Feb 10, 2021 144.30 148.70 143.08 147.30 48,509,580 +5.00(+3.51%)
Feb 09, 2021 143.07 145.49 141.89 142.30 28,789,746 -1.75(-1.22%)
Feb 08, 2021 136.95 144.40 136.95 144.05 43,476,244 +8.46(+6.24%)
Feb 05, 2021 136.93 137.05 135.14 135.59 16,954,692 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.32 20,151,200 +1.33(+0.99%)
Feb 03, 2021 136.04 138.99 134.85 134.99 24,564,576 -0.26(-0.19%)
Feb 02, 2021 133.68 135.40 132.55 135.25 22,041,440 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.06 21,704,804 +2.47(+1.90%)
Jan 29, 2021 130.44 133.04 128.81 129.59 27,218,598 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.30 130.21 22,797,408 +1.33(+1.03%)
Jan 27, 2021 131.99 132.02 127.64 128.88 37,070,460 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.56 134.04 16,364,721 -2.17(-1.60%)
Jan 25, 2021 137.50 137.96 132.06 136.21 25,154,058 -0.59(-0.43%)
Jan 22, 2021 137.08 138.09 135.96 136.81 24,739,224 -1.55(-1.12%)
Jan 21, 2021 133.87 139.67 132.22 138.35 33,797,316 +5.01(+3.75%)
Jan 20, 2021 130.81 133.99 130.26 133.35 25,804,188 +3.40(+2.61%)
Jan 19, 2021 129.86 130.63 128.14 129.95 22,496,440 +1.65(+1.29%)
Jan 15, 2021 131.97 132.94 128.19 128.29 27,842,852 -3.40(-2.58%)
Jan 14, 2021 135.43 135.68 131.50 131.69 28,292,652 -3.31(-2.45%)
Jan 13, 2021 134.59 135.93 133.54 135.00 21,014,596 +0.47(+0.35%)
Jan 12, 2021 137.21 137.22 133.14 134.53 29,178,668 -1.37(-1.00%)
Jan 11, 2021 133.88 139.28 133.31 135.90 51,955,404 +3.44(+2.60%)
Jan 08, 2021 133.31 133.90 130.12 132.46 29,321,096 -0.67(-0.50%)
Jan 07, 2021 129.37 133.47 128.56 133.13 46,177,404 +7.28(+5.78%)
Jan 06, 2021 131.92 132.14 125.57 125.85 58,044,956 -7.88(-5.90%)
Jan 05, 2021 130.69 134.12 130.56 133.74 32,231,908 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.32 130.83 56,132,992 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,792 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.15 22,553,792 +2.02(+1.56%)
Dec 29, 2020 128.95 130.42 128.12 129.13 17,046,156 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.33 128.70 21,291,488 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.63 9,810,852 -0.15(-0.12%)
Dec 23, 2020 132.25 132.44 129.75 129.79 17,914,516 -2.68(-2.03%)
Dec 22, 2020 132.88 133.06 130.24 132.47 18,602,358 -0.54(-0.41%)
Dec 21, 2020 130.44 133.39 129.37 133.01 30,267,708 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.40 132.41 34,286,260 -0.69(-0.52%)
Dec 17, 2020 133.36 133.48 131.48 133.10 23,151,228 +0.99(+0.75%)
Dec 16, 2020 133.91 134.06 131.82 132.12 22,324,330 -1.18(-0.88%)
Dec 15, 2020 134.08 134.33 131.56 133.29 19,348,896 +0.52(+0.39%)
Dec 14, 2020 130.57 133.58 130.47 132.78 27,005,036 +2.95(+2.27%)
Dec 11, 2020 129.37 129.90 127.93 129.83 20,975,256 +0.41(+0.32%)
Dec 10, 2020 128.39 130.38 128.19 129.42 20,801,860 +0.41(+0.32%)
Dec 09, 2020 132.69 133.83 128.38 129.01 40,148,192 -4.18(-3.14%)
Dec 08, 2020 135.53 135.67 132.51 133.19 27,224,272 -2.56(-1.89%)
Dec 07, 2020 135.70 136.99 134.69 135.75 22,347,838 +0.48(+0.36%)
Dec 04, 2020 134.17 135.28 133.57 135.27 20,271,216 +1.62(+1.21%)
Dec 03, 2020 135.56 136.28 132.98 133.65 19,953,524 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,354,318 +1.54(+1.15%)
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.