Indicators

NVIDIA Corp (NQ: NVDA )

1,148.25 +9.24 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3.527	3.587	3.472	3.474	75,139,928	-0.04(-1.17%)
Feb 28, 2012	3.548	3.589	3.479	3.515	76,299,720	-0.03(-0.90%)
Feb 27, 2012	3.575	3.591	3.496	3.548	81,247,296	-0.07(-2.03%)
Feb 24, 2012	3.660	3.665	3.605	3.621	39,977,832	-0.03(-0.75%)
Feb 23, 2012	3.635	3.669	3.577	3.648	35,317,864	+0.02(+0.57%)
Feb 22, 2012	3.635	3.724	3.623	3.628	53,683,032	-0.02(-0.66%)
Feb 21, 2012	3.632	3.743	3.626	3.652	56,490,240	+0.02(+0.47%)
Feb 17, 2012	3.774	3.800	3.600	3.635	111,252,400	-0.14(-3.65%)
Feb 16, 2012	3.454	3.802	3.440	3.772	205,877,120	+0.06(+1.73%)
Feb 15, 2012	3.759	3.876	3.699	3.708	120,862,200	-0.02(-0.43%)
Feb 14, 2012	3.704	3.756	3.671	3.724	49,464,340	+0.02(+0.56%)
Feb 13, 2012	3.738	3.752	3.628	3.704	66,573,552	+0.06(+1.60%)
Feb 10, 2012	3.701	3.715	3.626	3.645	47,999,320	-0.09(-2.48%)
Feb 09, 2012	3.786	3.806	3.731	3.738	61,261,680	-0.00(-0.06%)
Feb 08, 2012	3.610	3.811	3.591	3.740	92,404,512	+0.13(+3.62%)
Feb 07, 2012	3.605	3.630	3.545	3.610	44,729,280	+0.01(+0.29%)
Feb 06, 2012	3.610	3.614	3.568	3.599	30,398,390	-0.03(-0.79%)
Feb 03, 2012	3.605	3.658	3.598	3.628	54,023,912	+0.08(+2.16%)
Feb 02, 2012	3.442	3.566	3.408	3.551	75,902,320	+0.13(+3.72%)

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.