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 29, 2024	790.88	799.83	783.44	791.05	50,556,628	+14.49(+1.87%)
Feb 28, 2024	776.14	789.26	771.19	776.57	39,204,272	-10.38(-1.32%)
Feb 27, 2024	793.75	794.74	771.56	786.95	39,571,108	-3.91(-0.49%)
Feb 26, 2024	796.93	806.39	784.99	790.86	50,223,248	+2.75(+0.35%)
Feb 23, 2024	807.83	823.87	775.64	788.11	82,946,528	+2.79(+0.36%)
Feb 22, 2024	750.19	785.69	742.14	785.32	85,671,560	+110.65(+16.40%)
Feb 21, 2024	680.00	688.82	662.43	674.66	67,397,296	-19.80(-2.85%)
Feb 20, 2024	719.41	719.50	677.28	694.46	70,199,440	-31.61(-4.35%)
Feb 16, 2024	740.94	743.96	724.95	726.07	49,591,220	-0.45(-0.06%)
Feb 15, 2024	738.63	739.69	723.94	726.52	41,928,064	-12.42(-1.68%)
Feb 14, 2024	731.96	742.30	719.32	738.94	50,395,460	+17.72(+2.46%)
Feb 13, 2024	703.94	734.44	696.14	721.22	60,147,896	-1.20(-0.17%)
Feb 12, 2024	725.94	746.05	712.44	722.42	61,238,516	+1.15(+0.16%)
Feb 09, 2024	705.27	721.79	702.06	721.27	43,667,268	+24.92(+3.58%)
Feb 08, 2024	700.68	707.88	694.49	696.35	41,336,604	-4.58(-0.65%)
Feb 07, 2024	683.13	702.14	675.95	700.93	49,319,968	+18.76(+2.75%)
Feb 06, 2024	696.24	697.48	662.95	682.17	68,104,816	-11.09(-1.60%)
Feb 05, 2024	682.19	694.91	672.00	693.26	67,507,880	+31.72(+4.79%)
Feb 02, 2024	639.69	665.95	636.85	661.55	47,682,648	+31.33(+4.97%)

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.