Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

393.27 -4.43 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 241.71 271.64 241.06 269.25 28,452,830 +17.42(+6.92%)
Feb 27, 2020 254.13 266.19 248.14 251.84 22,659,608 -14.84(-5.57%)
Feb 26, 2020 261.11 274.45 261.05 266.68 18,761,090 +5.58(+2.14%)
Feb 25, 2020 275.30 277.78 257.03 261.10 26,427,682 -11.19(-4.11%)
Feb 24, 2020 269.21 280.85 267.03 272.29 21,343,572 -20.71(-7.07%)
Feb 21, 2020 303.09 304.10 289.61 293.01 19,302,164 -14.58(-4.74%)
Feb 20, 2020 311.64 315.18 295.28 307.58 20,291,582 -5.98(-1.91%)
Feb 19, 2020 300.40 314.27 300.40 313.56 17,361,512 +18.06(+6.11%)
Feb 18, 2020 284.61 296.23 283.83 295.50 15,563,627 +6.76(+2.34%)
Feb 14, 2020 286.22 293.90 284.96 288.74 26,142,624 +18.94(+7.02%)
Feb 13, 2020 269.23 272.49 268.14 269.80 12,926,695 -1.75(-0.65%)
Feb 12, 2020 269.03 271.81 267.48 271.55 9,324,459 +4.63(+1.74%)
Feb 11, 2020 266.35 271.51 263.87 266.92 15,988,253 +4.90(+1.87%)
Feb 10, 2020 251.59 262.05 251.39 262.02 13,265,618 +11.34(+4.52%)
Feb 07, 2020 251.73 252.61 249.66 250.68 4,761,032 -2.64(-1.04%)
Feb 06, 2020 251.23 253.33 247.98 253.32 5,466,622 +3.47(+1.39%)
Feb 05, 2020 251.08 251.49 246.51 249.85 5,219,762 +3.62(+1.47%)
Feb 04, 2020 245.14 247.00 243.14 246.24 6,802,938 +6.78(+2.83%)
Feb 03, 2020 234.85 240.24 234.60 239.46 6,412,403 +3.89(+1.65%)
Jan 31, 2020 243.09 243.56 233.90 235.57 9,294,040 -9.35(-3.82%)
Jan 30, 2020 240.74 245.46 238.53 244.92 7,280,484 +0.12(+0.05%)
Jan 29, 2020 246.50 247.94 243.06 244.80 6,494,229 -2.27(-0.92%)
Jan 28, 2020 241.97 248.37 239.84 247.07 7,784,431 +7.94(+3.32%)
Jan 27, 2020 237.38 241.37 231.39 239.13 11,788,346 -10.44(-4.18%)
Jan 24, 2020 256.57 258.56 247.40 249.57 9,371,721 -2.37(-0.94%)
Jan 23, 2020 250.81 252.28 247.25 251.94 6,117,014 +2.80(+1.12%)
Jan 22, 2020 248.86 252.67 248.10 249.15 5,996,575 +2.10(+0.85%)
Jan 21, 2020 246.90 248.39 245.68 247.04 5,466,850 -1.33(-0.54%)
Jan 17, 2020 248.80 249.09 246.47 248.38 6,367,748 +0.35(+0.14%)
Jan 16, 2020 246.82 248.27 245.88 248.03 7,123,071 +3.35(+1.37%)
Jan 15, 2020 246.89 247.79 243.65 244.68 6,596,112 -1.70(-0.69%)
Jan 14, 2020 249.35 250.37 245.86 246.38 9,009,837 -4.68(-1.87%)
Jan 13, 2020 246.76 252.07 245.86 251.07 8,025,073 +7.63(+3.14%)
Jan 10, 2020 246.44 247.65 242.87 243.44 7,940,239 +1.30(+0.54%)
Jan 09, 2020 242.97 245.04 239.98 242.14 6,401,004 +2.63(+1.10%)
Jan 08, 2020 238.89 241.16 237.29 239.51 6,952,960 +0.45(+0.19%)
Jan 07, 2020 237.34 240.90 235.53 239.06 7,901,318 +2.88(+1.22%)
Jan 06, 2020 231.48 236.41 230.43 236.18 6,589,674 +0.97(+0.41%)
Jan 03, 2020 234.25 236.97 233.25 235.22 5,162,987 -3.83(-1.60%)
Jan 02, 2020 237.89 239.04 235.86 239.04 5,959,949 +4.59(+1.96%)
Dec 31, 2019 230.06 234.82 229.30 234.45 5,801,197 +2.97(+1.28%)
Dec 30, 2019 235.14 235.34 230.22 231.48 6,474,912 -4.53(-1.92%)
Dec 27, 2019 238.93 239.47 234.96 236.01 6,393,340 -2.31(-0.97%)
Dec 26, 2019 237.90 239.45 237.14 238.32 4,587,865 +0.57(+0.24%)
Dec 24, 2019 237.34 238.44 235.96 237.76 3,484,110 -0.20(-0.08%)
Dec 23, 2019 239.65 240.94 237.53 237.96 8,909,426 -0.55(-0.23%)
Dec 20, 2019 237.27 239.52 236.50 238.50 15,139,397 +3.90(+1.66%)
Dec 19, 2019 230.06 235.15 229.87 234.61 11,174,416 +5.93(+2.59%)
Dec 18, 2019 228.86 231.10 228.52 228.68 8,620,661 +1.22(+0.53%)
Dec 17, 2019 225.08 228.37 224.70 227.46 8,059,098 +3.13(+1.39%)
Dec 16, 2019 225.08 227.24 223.96 224.34 8,053,521 +1.16(+0.52%)
Dec 13, 2019 223.38 228.15 221.02 223.18 11,415,418 -0.08(-0.04%)
Dec 12, 2019 215.40 223.99 215.04 223.26 10,146,629 +6.71(+3.10%)
Dec 11, 2019 213.62 216.77 213.52 216.55 5,866,411 +3.35(+1.57%)
Dec 10, 2019 212.61 215.28 210.50 213.21 6,432,972 +1.80(+0.85%)
Dec 09, 2019 210.49 213.59 210.14 211.40 5,316,213 +0.00(+0.00%)
Dec 06, 2019 210.75 212.72 210.36 211.40 5,831,507 +3.42(+1.64%)
Dec 05, 2019 209.54 210.17 206.76 207.98 4,638,902 -0.68(-0.32%)
Dec 04, 2019 210.26 211.15 207.52 208.66 6,860,416 +1.75(+0.85%)
Dec 03, 2019 201.14 207.07 199.65 206.91 11,882,490 -1.59(-0.76%)
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.