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, 2016	7.742	7.842	7.676	7.681	33,004,462	-0.05(-0.65%)
Feb 26, 2016	7.819	7.837	7.653	7.731	37,081,220	-0.05(-0.66%)
Feb 25, 2016	7.794	7.821	7.643	7.782	35,815,800	+0.02(+0.22%)
Feb 24, 2016	7.680	7.777	7.467	7.765	34,507,120	+0.05(+0.70%)
Feb 23, 2016	7.631	7.782	7.594	7.711	37,837,088	+0.02(+0.25%)
Feb 22, 2016	7.536	7.777	7.521	7.692	46,065,708	+0.26(+3.55%)
Feb 19, 2016	7.292	7.494	7.236	7.428	53,847,992	+0.10(+1.33%)
Feb 18, 2016	7.304	7.559	7.297	7.331	109,477,256	+0.58(+8.60%)
Feb 17, 2016	6.669	6.813	6.643	6.750	78,822,224	+0.16(+2.48%)
Feb 16, 2016	6.369	6.596	6.350	6.586	49,697,300	+0.31(+4.90%)
Feb 12, 2016	6.272	6.279	6.279	6.279	34,914,828	+0.10(+1.70%)
Feb 11, 2016	6.047	6.237	6.047	6.174	34,846,128	-0.03(-0.51%)
Feb 10, 2016	6.259	6.440	6.172	6.206	34,400,884	-0.01(-0.24%)
Feb 09, 2016	6.081	6.396	6.052	6.220	43,577,152	+0.07(+1.07%)
Feb 08, 2016	6.352	6.384	6.064	6.155	62,370,428	-0.30(-4.58%)
Feb 05, 2016	6.838	6.913	6.430	6.450	61,510,668	-0.43(-6.31%)
Feb 04, 2016	6.892	7.040	6.816	6.884	35,664,932	+0.00(+0.04%)
Feb 03, 2016	6.901	6.932	6.723	6.882	33,476,304	+0.03(+0.50%)
Feb 02, 2016	7.077	7.114	6.799	6.848	35,026,740	-0.30(-4.23%)

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.