Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.