Skip to main content

NVIDIA Corp (NQ: NVDA )

906.87 +4.37 (+0.48%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.41 67.89 60.24 67.29 113,851,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.94 90,670,568 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.65 75,070,960 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,748,208 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,404,560 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,236,024 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.79 76.87 81,195,096 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,470,664 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,276,580 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,607,560 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.43 51,725,112 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.85 67.86 37,311,056 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.71 63,975,684 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,081,284 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,050,882 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,874,242 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,886,450 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.54 27,221,400 +1.69(+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.