Indicators

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4.359	4.402	4.293	4.355	33,945,720	-0.03(-0.65%)
Feb 27, 2014	4.433	4.478	4.371	4.383	41,024,244	-0.05(-1.12%)
Feb 26, 2014	4.430	4.497	4.418	4.433	38,042,576	-0.01(-0.16%)
Feb 25, 2014	4.454	4.473	4.392	4.440	25,560,530	-0.02(-0.45%)
Feb 24, 2014	4.394	4.493	4.367	4.460	42,729,484	+0.06(+1.45%)
Feb 21, 2014	4.422	4.479	4.368	4.396	47,811,316	-0.03(-0.75%)
Feb 20, 2014	4.288	4.438	4.281	4.429	42,182,304	+0.15(+3.53%)
Feb 19, 2014	4.222	4.316	4.203	4.278	47,734,204	+0.06(+1.34%)
Feb 18, 2014	4.226	4.241	4.186	4.222	45,467,580	-0.00(-0.06%)
Feb 14, 2014	4.057	4.224	4.224	4.224	86,658,256	+0.13(+3.17%)
Feb 13, 2014	4.068	4.118	3.998	4.094	95,700,016	+0.15(+3.70%)
Feb 12, 2014	3.844	3.913	3.844	3.948	78,356,888	+0.12(+3.02%)
Feb 11, 2014	3.776	3.842	3.757	3.833	24,948,796	+0.08(+2.07%)
Feb 10, 2014	3.738	3.804	3.735	3.755	34,374,136	+0.01(+0.31%)
Feb 07, 2014	3.698	3.748	3.665	3.743	16,680,714	+0.05(+1.47%)
Feb 06, 2014	3.646	3.698	3.642	3.689	17,778,642	+0.05(+1.30%)
Feb 05, 2014	3.649	3.660	3.613	3.642	22,739,944	-0.03(-0.90%)
Feb 04, 2014	3.651	3.682	3.632	3.675	29,753,318	+0.02(+0.58%)

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.