Indicators

NVIDIA Corp (NQ: NVDA )

1,148.25 UNCHANGED

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 26, 2010	3.743	3.770	3.692	3.715	42,889,352	-0.05(-1.22%)
Feb 25, 2010	3.708	3.770	3.614	3.761	62,899,896	-0.03(-0.91%)
Feb 24, 2010	3.749	3.832	3.738	3.795	48,607,384	+0.08(+2.10%)
Feb 23, 2010	3.820	3.837	3.678	3.717	53,394,316	-0.09(-2.41%)
Feb 22, 2010	3.818	3.876	3.784	3.809	49,939,132	+0.01(+0.18%)
Feb 19, 2010	3.807	3.848	3.784	3.802	55,667,176	-0.02(-0.54%)
Feb 18, 2010	3.866	3.887	3.717	3.823	165,217,312	-0.27(-6.56%)
Feb 17, 2010	4.103	4.105	3.973	4.091	95,370,600	+0.04(+0.96%)
Feb 16, 2010	4.031	4.068	3.983	4.052	49,823,512	+0.07(+1.84%)
Feb 12, 2010	3.898	3.979	3.979	3.979	85,057,024	+0.05(+1.34%)
Feb 11, 2010	3.814	3.967	3.786	3.926	75,874,024	+0.17(+4.58%)
Feb 10, 2010	3.706	3.788	3.681	3.754	58,414,416	+0.07(+1.93%)
Feb 09, 2010	3.772	3.791	3.646	3.683	101,402,008	-0.03(-0.80%)
Feb 08, 2010	3.708	3.802	3.640	3.713	48,529,992	-0.01(-0.18%)
Feb 05, 2010	3.642	3.729	3.577	3.720	65,939,752	+0.07(+2.01%)
Feb 04, 2010	3.837	3.837	3.605	3.646	84,901,936	-0.22(-5.81%)
Feb 03, 2010	3.804	3.887	3.786	3.871	61,300,152	+0.03(+0.84%)
Feb 02, 2010	3.786	3.887	3.775	3.839	92,644,664	+0.04(+1.03%)

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.