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, 2022	239.56	246.28	236.95	243.49	47,711,676	+2.28(+0.94%)
Feb 25, 2022	236.86	241.81	234.66	241.21	52,965,924	+4.08(+1.72%)
Feb 24, 2022	209.84	237.65	208.69	237.12	73,559,760	+13.59(+6.08%)
Feb 23, 2022	237.66	241.19	222.68	223.54	56,569,764	-10.01(-4.29%)
Feb 22, 2022	230.01	240.28	229.66	233.55	63,347,416	-2.52(-1.07%)
Feb 18, 2022				236.07	0	-8.64(-3.53%)
Feb 17, 2022	255.92	257.46	241.29	244.70	81,051,472	-20.01(-7.56%)
Feb 16, 2022	262.20	265.42	255.14	264.71	72,553,432	+0.16(+0.06%)
Feb 15, 2022	249.12	265.05	247.47	264.55	70,115,016	+21.70(+8.94%)
Feb 14, 2022	238.98	248.38	237.19	242.85	44,018,616	+3.72(+1.56%)
Feb 11, 2022	258.77	261.13	237.38	239.13	60,645,836	-18.72(-7.26%)
Feb 10, 2022	259.56	268.85	255.62	257.85	51,289,780	-8.80(-3.30%)
Feb 09, 2022	255.84	266.85	253.15	266.65	52,428,276	+15.95(+6.36%)
Feb 08, 2022	243.23	251.76	239.44	250.71	40,968,040	+3.79(+1.54%)
Feb 07, 2022	243.36	251.44	241.66	246.91	37,623,624	+4.08(+1.68%)
Feb 04, 2022	239.36	245.98	235.97	242.83	35,536,100	+3.70(+1.55%)
Feb 03, 2022	244.22		237.44	239.12	41,004,584	-12.94(-5.13%)
Feb 02, 2022	257.56	257.79	245.16	252.06	54,204,484	+6.05(+2.46%)

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.