Skip to main content

NVIDIA Corp (NQ: NVDA )

783.65 -3.36 (-0.43%)
Streaming Delayed Price Updated: 11:31 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 793.81 794.80 771.62 787.01 39,567,864 -3.91(-0.49%)
Feb 26, 2024 797.00 806.46 785.05 790.92 50,219,128 +2.75(+0.35%)
Feb 23, 2024 807.90 823.94 775.70 788.17 82,939,728 +2.79(+0.36%)
Feb 22, 2024 750.25 785.75 742.20 785.38 85,664,536 +110.66(+16.40%)
Feb 21, 2024 680.06 688.88 662.48 674.72 67,391,768 -19.80(-2.85%)
Feb 20, 2024 719.47 719.56 677.34 694.52 70,193,680 -31.61(-4.35%)
Feb 16, 2024 741.00 744.02 725.01 726.13 49,587,152 -0.45(-0.06%)
Feb 15, 2024 738.69 739.75 724.00 726.58 41,924,624 -12.42(-1.68%)
Feb 14, 2024 732.02 742.36 719.38 739.00 50,391,328 +17.72(+2.46%)
Feb 13, 2024 704.00 734.50 696.20 721.28 60,142,964 -1.20(-0.17%)
Feb 12, 2024 726.00 746.11 712.50 722.48 61,233,492 +1.15(+0.16%)
Feb 09, 2024 705.33 721.85 702.12 721.33 43,663,688 +24.92(+3.58%)
Feb 08, 2024 700.74 707.94 694.55 696.41 41,333,212 -4.58(-0.65%)
Feb 07, 2024 683.19 702.20 676.00 700.99 49,315,924 +18.76(+2.75%)
Feb 06, 2024 696.30 697.54 663.00 682.23 68,099,232 -11.09(-1.60%)
Feb 05, 2024 682.25 694.97 672.05 693.32 67,502,344 +31.72(+4.79%)
Feb 02, 2024 639.74 666.00 636.90 661.60 47,678,736 +31.33(+4.97%)
Feb 01, 2024 621.00 631.91 616.50 630.27 36,686,528 +15.00(+2.44%)
Jan 31, 2024 614.40 622.69 607.00 615.27 45,279,364 -12.47(-1.99%)
Jan 30, 2024 629.00 634.93 622.60 627.74 40,752,764 +3.09(+0.49%)
Jan 29, 2024 612.32 624.89 609.08 624.65 34,655,968 +14.34(+2.35%)
Jan 26, 2024 609.60 617.83 605.73 610.31 39,532,236 -5.86(-0.95%)
Jan 25, 2024 623.50 627.19 608.50 616.17 47,712,848 +2.55(+0.42%)
Jan 24, 2024 603.04 628.49 599.38 613.62 55,892,540 +15.05(+2.51%)
Jan 23, 2024 595.70 599.10 585.85 598.57 29,412,844 +2.03(+0.34%)
Jan 22, 2024 600.49 603.31 590.70 596.54 45,243,200 +1.63(+0.27%)
Jan 19, 2024 579.89 595.00 572.25 594.91 54,350,360 +23.84(+4.17%)
Jan 18, 2024 572.60 576.00 561.07 571.07 48,984,908 +10.54(+1.88%)
Jan 17, 2024 563.47 564.71 547.40 560.53 47,366,008 -3.29(-0.58%)
Jan 16, 2024 550.18 568.35 549.00 563.82 44,829,408 +16.72(+3.06%)
Jan 12, 2024 546.20 549.70 543.30 547.10 35,349,420 -1.13(-0.21%)
Jan 11, 2024 549.99 553.46 535.60 548.23 59,506,064 +4.73(+0.87%)
Jan 10, 2024 536.16 546.00 534.89 543.50 53,250,868 +12.10(+2.28%)
Jan 09, 2024 524.01 543.25 516.90 531.40 77,173,496 +8.87(+1.70%)
Jan 08, 2024 495.12 522.75 494.80 522.53 63,860,100 +31.56(+6.43%)
Jan 05, 2024 484.62 495.47 483.06 490.97 41,514,848 +10.99(+2.29%)
Jan 04, 2024 477.67 485.00 475.08 479.98 30,593,090 +4.29(+0.90%)
Jan 03, 2024 474.85 481.84 473.20 475.69 32,027,504 -5.99(-1.24%)
Jan 02, 2024 492.44 492.94 475.95 481.68 41,037,368 -13.54(-2.73%)
Dec 29, 2023 498.13 499.97 487.51 495.22 38,929,344 +0.00(+0.00%)
Dec 28, 2023 496.43 498.84 494.12 495.22 24,623,718 +1.05(+0.21%)
Dec 27, 2023 495.11 496.80 490.85 494.17 23,325,884 +1.38(+0.28%)
Dec 26, 2023 489.68 496.00 489.50 492.79 24,376,420 +4.49(+0.92%)
Dec 22, 2023 491.95 493.83 484.67 488.30 25,251,194 -1.60(-0.33%)
Dec 21, 2023 488.11 490.95 484.19 489.90 30,002,612 +8.79(+1.83%)
Dec 20, 2023 496.55 499.99 480.98 481.11 39,632,496 -14.93(-3.01%)
Dec 19, 2023 494.24 497.00 488.96 496.04 46,382,264 -4.73(-0.94%)
Dec 18, 2023 494.00 504.33 491.51 500.77 41,211,140 +11.87(+2.43%)
Dec 15, 2023 481.94 494.04 481.20 488.90 48,068,972 +5.40(+1.12%)
Dec 14, 2023 483.90 486.70 474.22 483.50 39,052,396 +2.62(+0.54%)
Dec 13, 2023 476.29 485.94 476.08 480.88 44,547,592 +4.31(+0.90%)
Dec 12, 2023 460.46 476.66 460.46 476.57 37,206,352 +10.30(+2.21%)
Dec 11, 2023 474.91 475.31 455.88 466.27 50,898,184 -8.79(-1.85%)
Dec 08, 2023 465.95 477.41 465.50 475.06 35,922,372 +9.10(+1.95%)
Dec 07, 2023 457.00 466.29 456.04 465.96 35,007,424 +10.93(+2.40%)
Dec 06, 2023 472.14 473.87 454.12 455.03 37,936,632 -10.63(-2.28%)
Dec 05, 2023 454.66 466.00 452.71 465.66 37,005,576 +10.60(+2.33%)
Dec 04, 2023 460.73 460.73 450.06 455.06 43,678,764 -12.55(-2.68%)
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.