Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.07 13.33 12.91 12.99 271,649,152 -0.06(-0.47%)
Jan 28, 2021 12.99 13.34 12.96 13.05 227,524,464 +0.13(+1.03%)
Jan 27, 2021 13.23 13.23 12.79 12.91 369,973,504 -0.52(-3.85%)
Jan 26, 2021 13.58 13.64 13.38 13.43 163,324,464 -0.22(-1.60%)
Jan 25, 2021 13.78 13.82 13.23 13.65 251,044,480 -0.06(-0.43%)
Jan 22, 2021 13.74 13.84 13.62 13.71 246,904,320 -0.15(-1.12%)
Jan 21, 2021 13.41 13.99 13.25 13.86 337,306,624 +0.50(+3.75%)
Jan 20, 2021 13.11 13.43 13.05 13.36 257,532,960 +0.34(+2.61%)
Jan 19, 2021 13.01 13.09 12.84 13.02 224,520,704 +0.17(+1.29%)
Jan 15, 2021 13.22 13.32 12.84 12.85 277,879,392 -0.34(-2.58%)
Jan 14, 2021 13.57 13.59 13.18 13.20 282,368,512 -0.33(-2.45%)
Jan 13, 2021 13.49 13.62 13.38 13.53 209,731,504 +0.05(+0.35%)
Jan 12, 2021 13.75 13.75 13.34 13.48 291,211,200 -0.14(-1.00%)
Jan 11, 2021 13.41 13.96 13.36 13.62 518,529,344 +0.34(+2.60%)
Jan 08, 2021 13.36 13.42 13.04 13.27 292,632,672 -0.07(-0.50%)
Jan 07, 2021 12.96 13.37 12.88 13.34 460,863,328 +0.73(+5.78%)
Jan 06, 2021 13.22 13.24 12.58 12.61 579,304,768 -0.79(-5.90%)
Jan 05, 2021 13.10 13.44 13.08 13.40 321,683,392 +0.29(+2.22%)
Jan 04, 2021 13.10 13.65 12.96 13.11 560,222,848 +0.06(+0.45%)
Dec 31, 2020 13.05 13.05 13.05 225,093,120 -0.09(-0.69%)
Dec 30, 2020 12.99 13.21 12.89 13.14 225,093,120 +0.20(+1.56%)
Dec 29, 2020 12.92 13.07 12.84 12.94 170,125,376 +0.04(+0.34%)
Dec 28, 2020 13.06 13.06 12.76 12.90 212,494,960 -0.09(-0.72%)
Dec 24, 2020 13.03 13.13 12.93 12.99 97,915,024 -0.02(-0.12%)
Dec 23, 2020 13.25 13.27 13.00 13.00 178,791,824 -0.27(-2.03%)
Dec 22, 2020 13.31 13.33 13.05 13.27 185,656,688 -0.05(-0.41%)
Dec 21, 2020 13.07 13.37 12.96 13.33 302,080,128 +0.06(+0.45%)
Dec 18, 2020 13.37 13.40 13.07 13.27 342,186,400 -0.07(-0.52%)
Dec 17, 2020 13.36 13.37 13.17 13.34 231,055,680 +0.10(+0.75%)
Dec 16, 2020 13.42 13.43 13.21 13.24 222,803,008 -0.12(-0.88%)
Dec 15, 2020 13.43 13.46 13.18 13.36 193,107,360 +0.05(+0.39%)
Dec 14, 2020 13.08 13.38 13.07 13.30 269,517,760 +0.30(+2.27%)
Dec 11, 2020 12.96 13.02 12.82 13.01 209,338,880 +0.04(+0.32%)
Dec 10, 2020 12.86 13.06 12.84 12.97 207,608,336 +0.04(+0.32%)
Dec 09, 2020 13.30 13.41 12.86 12.93 400,690,080 -0.42(-3.14%)
Dec 08, 2020 13.58 13.59 13.28 13.35 271,705,792 -0.26(-1.89%)
Dec 07, 2020 13.60 13.73 13.50 13.60 223,037,616 +0.05(+0.36%)
Dec 04, 2020 13.44 13.56 13.38 13.55 202,312,368 +0.16(+1.21%)
Dec 03, 2020 13.58 13.66 13.32 13.39 199,141,712 -0.15(-1.10%)
Dec 02, 2020 13.35 13.67 13.23 13.54 282,902,496 +0.15(+1.15%)
Dec 01, 2020 13.49 13.52 13.22 13.39 297,073,504 -0.01(-0.09%)
Nov 30, 2020 13.26 13.41 12.97 13.40 286,015,104 +0.14(+1.06%)
Nov 27, 2020 13.37 13.40 13.17 13.26 167,333,104 +0.03(+0.20%)
Nov 25, 2020 13.03 13.26 13.02 13.23 260,010,944 +0.28(+2.14%)
Nov 24, 2020 13.14 13.16 12.88 12.95 345,698,272 -0.18(-1.39%)
Nov 23, 2020 13.17 13.38 13.01 13.14 360,519,008 +0.05(+0.40%)
Nov 20, 2020 13.45 13.49 13.06 13.08 341,212,576 -0.35(-2.62%)
Nov 19, 2020 13.21 13.48 13.10 13.44 564,296,512 +0.01(+0.09%)
Nov 18, 2020 13.46 13.60 13.18 13.42 495,629,216 +0.01(+0.05%)
Nov 17, 2020 13.55 13.59 13.30 13.42 310,993,312 -0.09(-0.69%)
Nov 16, 2020 13.17 13.64 13.15 13.51 412,841,440 +0.22(+1.64%)
Nov 13, 2020 13.62 13.66 13.05 13.29 346,886,656 -0.16(-1.19%)
Nov 12, 2020 13.47 13.76 13.31 13.45 365,949,696 +0.04(+0.29%)
Nov 11, 2020 13.05 13.43 12.94 13.41 404,126,912 +0.65(+5.07%)
Nov 10, 2020 13.60 13.60 12.62 12.77 642,396,096 -0.86(-6.32%)
Nov 09, 2020 14.55 14.69 13.61 13.63 581,718,336 -0.93(-6.39%)
Nov 06, 2020 14.10 14.58 13.89 14.56 383,488,032 +0.40(+2.84%)
Nov 05, 2020 14.16 14.33 13.99 14.15 317,835,648 +0.37(+2.65%)
Nov 04, 2020 13.38 13.82 13.33 13.79 409,663,456 +0.77(+5.95%)
Nov 03, 2020 12.70 13.10 12.60 13.01 272,149,664 +0.44(+3.49%)
Nov 02, 2020 12.65 12.83 12.39 12.58 299,326,464 +0.05(+0.37%)
Oct 30, 2020 12.85 12.93 12.30 12.53 417,548,448 -0.49(-3.76%)
Oct 29, 2020 12.83 13.19 12.75 13.02 319,985,568 +0.40(+3.14%)
Oct 28, 2020 13.19 13.26 12.60 12.62 376,259,520 -0.77(-5.75%)
Oct 27, 2020 13.30 13.44 13.19 13.39 250,344,528 +0.26(+1.94%)
Oct 26, 2020 13.42 13.69 13.03 13.14 336,849,984 -0.45(-3.30%)
Oct 23, 2020 13.45 13.59 13.29 13.59 233,569,280 +0.23(+1.72%)
Oct 22, 2020 13.52 13.61 13.23 13.36 290,377,472 -0.16(-1.21%)
Oct 21, 2020 13.62 13.79 13.47 13.52 219,213,200 -0.12(-0.88%)
Oct 20, 2020 13.58 13.79 13.50 13.64 229,065,488 +0.15(+1.09%)
Oct 19, 2020 13.90 13.98 13.40 13.49 297,993,568 -0.31(-2.27%)
Oct 16, 2020 14.03 14.12 13.79 13.81 242,724,624 -0.16(-1.13%)
Oct 15, 2020 13.81 14.00 13.76 13.96 266,883,216 -0.13(-0.89%)
Oct 14, 2020 14.29 14.34 13.95 14.09 276,506,080 -0.15(-1.07%)
Oct 13, 2020 14.29 14.34 14.01 14.24 344,501,760 +0.02(+0.16%)
Oct 12, 2020 13.98 14.34 13.91 14.22 434,451,904 +0.46(+3.37%)
Oct 09, 2020 13.76 13.82 13.66 13.76 347,014,720 -0.08(-0.55%)
Oct 08, 2020 14.07 14.08 13.75 13.83 378,458,784 -0.13(-0.90%)
Oct 07, 2020 13.99 14.11 13.86 13.96 417,804,832 +0.23(+1.66%)
Oct 06, 2020 13.82 14.14 13.66 13.73 784,007,616 +0.09(+0.69%)
Oct 05, 2020 13.23 13.64 13.22 13.64 479,263,072 +0.58(+4.44%)
Oct 02, 2020 13.22 13.51 13.05 13.06 552,693,824 -0.55(-4.06%)
Oct 01, 2020 13.75 13.76 13.46 13.61 524,901,824 +0.08(+0.62%)
Sep 30, 2020 13.15 13.62 13.15 13.53 689,022,656 +0.30(+2.30%)
Sep 29, 2020 12.93 13.44 12.93 13.22 622,267,328 +0.19(+1.46%)
Sep 28, 2020 13.04 13.05 12.75 13.03 573,432,640 +0.16(+1.25%)
Sep 25, 2020 12.44 12.88 12.24 12.87 588,230,784 +0.53(+4.26%)
Sep 24, 2020 12.07 12.56 12.01 12.34 730,775,296 +0.22(+1.85%)
Sep 23, 2020 12.57 12.72 12.07 12.12 646,250,304 -0.51(-4.07%)
Sep 22, 2020 12.57 12.64 12.15 12.63 645,872,384 +0.12(+0.96%)
Sep 21, 2020 11.92 12.52 11.90 12.51 720,732,608 +0.33(+2.69%)
Sep 18, 2020 12.59 12.63 11.98 12.18 698,715,136 -0.27(-2.20%)
Sep 17, 2020 12.13 12.59 12.03 12.46 792,232,640 -0.05(-0.41%)
Sep 16, 2020 12.95 13.09 12.51 12.51 557,296,256 -0.48(-3.67%)
Sep 15, 2020 13.28 13.29 12.82 12.99 726,681,408 +0.12(+0.92%)
Sep 14, 2020 13.08 13.31 12.63 12.87 1,201,314,176 +0.71(+5.82%)
Sep 11, 2020 12.48 12.65 11.89 12.16 637,156,672 -0.15(-1.20%)
Sep 10, 2020 12.98 13.06 12.16 12.31 698,140,352 -0.40(-3.17%)
Sep 09, 2020 12.40 12.80 12.23 12.71 735,666,880 +0.80(+6.73%)
Sep 08, 2020 11.73 12.55 11.70 11.91 795,290,624 -0.71(-5.62%)
Sep 04, 2020 12.78 13.17 11.70 12.62 1,464,214,656 -0.39(-3.02%)
Sep 03, 2020 13.82 13.88 12.87 13.01 942,414,720 -1.33(-9.28%)
Sep 02, 2020 14.70 14.72 13.89 14.34 873,810,240 +0.53(+3.80%)
Sep 01, 2020 13.48 13.99 13.43 13.82 511,863,104 +0.45(+3.34%)
Aug 31, 2020 13.18 13.57 13.03 13.37 500,352,352 +0.23(+1.72%)
Aug 28, 2020 12.67 13.14 12.64 13.14 537,356,224 +0.52(+4.11%)
Aug 27, 2020 12.78 12.85 12.56 12.62 317,452,800 -0.14(-1.13%)
Aug 26, 2020 12.79 12.86 12.67 12.77 320,978,624 +0.02(+0.18%)
Aug 25, 2020 12.63 12.76 12.57 12.75 288,858,272 +0.03(+0.23%)
Aug 24, 2020 12.88 12.91 12.50 12.72 490,484,096 +0.04(+0.29%)
Aug 21, 2020 12.20 12.80 12.19 12.68 1,000,240,704 +0.54(+4.43%)
Aug 20, 2020 11.97 12.37 11.87 12.14 920,788,416 +0.01(+0.05%)
Aug 19, 2020 12.29 12.31 12.09 12.13 618,327,232 -0.12(-1.00%)
Aug 18, 2020 12.45 12.49 12.08 12.26 502,756,128 -0.08(-0.62%)
Aug 17, 2020 11.85 12.41 11.81 12.33 620,785,088 +0.77(+6.68%)
Aug 14, 2020 11.53 11.70 11.44 11.56 366,572,576 +0.12(+1.06%)
Aug 13, 2020 11.54 11.72 11.35 11.44 374,028,320 +0.00(+0.02%)
Aug 12, 2020 10.99 11.46 10.95 11.44 464,783,008 +0.59(+5.44%)
Aug 11, 2020 11.07 11.13 10.79 10.85 354,357,120 -0.31(-2.82%)
Aug 10, 2020 11.33 11.40 10.85 11.16 427,700,000 -0.03(-0.31%)
Aug 07, 2020 11.31 11.50 11.03 11.20 342,639,648 -0.14(-1.20%)
Aug 06, 2020 11.35 11.35 11.17 11.33 244,208,192 +0.05(+0.43%)
Aug 05, 2020 11.24 11.37 11.16 11.28 250,160,560 +0.06(+0.52%)
Aug 04, 2020 11.05 11.22 10.90 11.22 310,232,416 +0.22(+1.98%)
Aug 03, 2020 10.73 11.09 10.71 11.01 413,021,728 +0.40(+3.73%)
Jul 31, 2020 10.56 10.76 10.43 10.61 386,427,968 +0.00(+0.01%)
Jul 30, 2020 10.37 10.62 10.29 10.61 308,454,656 +0.15(+1.42%)
Jul 29, 2020 10.39 10.51 10.34 10.46 284,333,952 +0.25(+2.45%)
Jul 28, 2020 10.37 10.38 10.21 10.21 271,362,336 -0.21(-1.98%)
Jul 27, 2020 10.23 10.44 10.21 10.42 292,018,848 +0.23(+2.23%)
Jul 24, 2020 9.871 10.36 9.773 10.19 473,468,416 +0.06(+0.64%)
Jul 23, 2020 10.45 10.54 10.03 10.13 411,369,536 -0.31(-2.96%)
Jul 22, 2020 10.36 10.60 10.29 10.43 367,066,560 +0.11(+1.07%)
Jul 21, 2020 10.51 10.56 10.28 10.32 277,520,512 -0.18(-1.73%)
Jul 20, 2020 10.27 10.53 10.15 10.51 284,718,688 +0.31(+3.03%)
Jul 17, 2020 10.22 10.24 10.08 10.20 266,383,248 +0.07(+0.66%)
Jul 16, 2020 10.01 10.20 9.892 10.13 344,913,600 -0.09(-0.90%)
Jul 15, 2020 10.41 10.43 10.05 10.22 403,817,856 -0.15(-1.44%)
Jul 14, 2020 10.07 10.40 9.782 10.37 542,217,216 +0.32(+3.23%)
Jul 13, 2020 10.59 10.79 10.02 10.05 456,611,616 -0.43(-4.07%)
Jul 10, 2020 10.58 10.65 10.37 10.48 497,857,504 -0.03(-0.28%)
Jul 09, 2020 10.38 10.57 10.23 10.51 494,297,408 +0.26(+2.50%)
Jul 08, 2020 9.990 10.25 9.962 10.25 365,246,528 +0.37(+3.72%)
Jul 07, 2020 9.943 10.07 9.847 9.881 357,544,896 +0.05(+0.49%)
Jul 06, 2020 9.738 9.905 9.709 9.833 315,759,168 +0.22(+2.33%)
Jul 02, 2020 9.635 9.734 9.575 9.609 364,187,680 +0.08(+0.86%)
Jul 01, 2020 9.517 9.572 9.409 9.526 326,658,560 +0.03(+0.34%)
Jun 30, 2020 9.311 9.523 9.263 9.494 367,726,816 +0.30(+3.24%)
Jun 29, 2020 9.166 9.201 8.897 9.197 342,090,784 +0.04(+0.49%)
Jun 26, 2020 9.486 9.496 9.122 9.152 592,304,704 -0.33(-3.53%)
Jun 25, 2020 9.352 9.501 9.179 9.486 375,758,176 +0.25(+2.76%)
Jun 24, 2020 9.473 9.553 9.141 9.232 449,144,864 -0.21(-2.27%)
Jun 23, 2020 9.547 9.639 9.404 9.446 374,870,944 -0.08(-0.81%)
Jun 22, 2020 9.297 9.528 9.270 9.523 398,258,464 +0.27(+2.87%)
Jun 19, 2020 9.239 9.441 9.224 9.258 524,355,360 +0.04(+0.47%)
Jun 18, 2020 9.224 9.279 9.111 9.215 253,999,552 -0.02(-0.19%)
Jun 17, 2020 9.140 9.296 9.067 9.233 408,102,368 +0.17(+1.85%)
Jun 16, 2020 9.222 9.263 8.835 9.065 535,550,656 -0.11(-1.15%)
Jun 15, 2020 8.812 9.179 8.740 9.170 399,402,720 +0.24(+2.70%)
Jun 12, 2020 9.159 9.184 8.700 8.929 571,120,768 +0.14(+1.55%)
Jun 11, 2020 9.146 9.258 8.783 8.793 582,828,928 -0.57(-6.09%)
Jun 10, 2020 9.164 9.496 9.150 9.363 631,708,224 +0.32(+3.55%)
Jun 09, 2020 8.797 9.106 8.748 9.043 468,226,496 +0.24(+2.74%)
Jun 08, 2020 8.874 8.886 8.683 8.802 387,577,440 -0.11(-1.29%)
Jun 05, 2020 8.791 8.994 8.705 8.917 481,923,552 +0.15(+1.75%)
Jun 04, 2020 8.725 8.940 8.674 8.763 424,291,072 -0.00(-0.03%)
Jun 03, 2020 8.819 8.863 8.697 8.766 364,982,688 -0.06(-0.63%)
Jun 02, 2020 8.793 8.834 8.655 8.822 391,228,928 +0.02(+0.22%)
Jun 01, 2020 8.830 8.837 8.686 8.803 390,285,824 -0.07(-0.78%)
May 29, 2020 8.551 8.872 8.482 8.872 746,202,496 +0.39(+4.58%)
May 28, 2020 8.409 8.757 8.376 8.484 735,855,616 -0.04(-0.45%)
May 27, 2020 8.622 8.629 7.994 8.522 1,175,650,304 -0.19(-2.21%)
May 26, 2020 9.153 9.178 8.669 8.714 770,685,184 -0.31(-3.42%)
May 22, 2020 8.822 9.090 8.710 9.023 1,039,162,944 +0.33(+3.75%)
May 21, 2020 9.048 9.049 8.697 8.697 758,651,008 -0.27(-3.01%)
May 20, 2020 8.988 9.040 8.885 8.967 586,306,752 +0.16(+1.87%)
May 19, 2020 8.787 9.084 8.759 8.802 716,845,440 +0.06(+0.63%)
May 18, 2020 8.757 8.913 8.677 8.747 776,229,184 +0.26(+3.06%)
May 15, 2020 7.887 8.497 7.871 8.487 988,039,296 +0.46(+5.73%)
May 14, 2020 7.839 8.033 7.685 8.027 601,947,520 +0.25(+3.22%)
May 13, 2020 7.914 8.075 7.592 7.777 625,393,600 -0.02(-0.29%)
May 12, 2020 8.120 8.169 7.790 7.800 492,606,560 -0.26(-3.26%)
May 11, 2020 7.804 8.109 7.776 8.062 468,725,760 +0.25(+3.24%)
May 08, 2020 7.691 7.816 7.657 7.809 340,034,528 +0.19(+2.50%)
May 07, 2020 7.582 7.682 7.530 7.619 373,358,176 +0.18(+2.38%)
May 06, 2020 7.420 7.547 7.382 7.442 323,464,768 +0.10(+1.38%)
May 05, 2020 7.384 7.504 7.279 7.341 368,783,392 +0.06(+0.84%)
May 04, 2020 7.019 7.293 7.019 7.279 317,462,368 +0.21(+3.01%)
May 01, 2020 7.106 7.220 7.018 7.067 342,227,392 -0.24(-3.25%)
Apr 30, 2020 7.404 7.459 7.290 7.304 375,768,192 -0.15(-2.07%)
Apr 29, 2020 7.416 7.512 7.341 7.459 378,874,944 +0.18(+2.44%)
Apr 28, 2020 7.572 7.602 7.276 7.281 442,677,824 -0.14(-1.93%)
Apr 27, 2020 7.372 7.585 7.347 7.424 479,184,800 +0.19(+2.59%)
Apr 24, 2020 7.087 7.239 7.012 7.237 352,779,424 +0.14(+1.96%)
Apr 23, 2020 7.193 7.326 7.072 7.098 423,725,600 -0.05(-0.75%)
Apr 22, 2020 6.928 7.194 6.882 7.151 484,226,048 +0.42(+6.17%)
Apr 21, 2020 7.055 7.117 6.675 6.735 734,953,408 -0.44(-6.11%)
Apr 20, 2020 7.178 7.335 7.129 7.173 449,055,008 -0.13(-1.80%)
Apr 17, 2020 7.447 7.469 7.171 7.305 539,327,040 -0.17(-2.33%)
Apr 16, 2020 7.174 7.479 7.161 7.479 744,666,816 +0.46(+6.57%)
Apr 15, 2020 6.927 7.102 6.882 7.018 366,120,064 -0.08(-1.10%)
Apr 14, 2020 6.872 7.130 6.845 7.096 530,388,512 +0.35(+5.23%)
Apr 13, 2020 6.511 6.752 6.423 6.744 398,148,960 +0.17(+2.62%)
Apr 09, 2020 6.797 6.820 6.508 6.571 526,446,112 -0.10(-1.50%)
Apr 08, 2020 6.583 6.696 6.513 6.671 541,767,680 +0.20(+3.06%)
Apr 07, 2020 6.922 6.954 6.430 6.473 783,955,904 -0.23(-3.49%)
Apr 06, 2020 6.379 6.744 6.321 6.707 726,645,376 +0.61(+10.04%)
Apr 03, 2020 6.347 6.388 5.957 6.095 663,466,688 -0.29(-4.53%)
Apr 02, 2020 6.104 6.398 6.055 6.384 675,171,264 +0.31(+5.10%)
Apr 01, 2020 6.389 6.536 6.030 6.074 656,704,384 -0.51(-7.79%)
Mar 31, 2020 6.677 6.882 6.441 6.587 949,690,688 -0.05(-0.75%)
Mar 30, 2020 6.382 6.646 6.337 6.637 601,738,624 +0.32(+5.09%)
Mar 27, 2020 6.248 6.575 6.215 6.316 639,073,344 -0.11(-1.75%)
Mar 26, 2020 6.346 6.553 6.248 6.429 697,168,000 +0.29(+4.73%)
Mar 25, 2020 6.343 6.543 6.089 6.138 792,993,088 -0.09(-1.43%)
Mar 24, 2020 5.723 6.314 5.699 6.227 1,100,955,520 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.961 5.315 643,485,952 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.126 5.142 804,941,056 -0.18(-3.39%)
Mar 19, 2020 5.047 5.416 4.833 5.322 764,984,896 +0.25(+5.00%)
Mar 18, 2020 5.001 5.246 4.515 5.069 872,193,984 -0.36(-6.65%)
Mar 17, 2020 5.021 5.519 4.773 5.430 833,122,560 +0.21(+3.94%)
Mar 16, 2020 5.308 5.650 4.848 5.224 726,338,688 -0.79(-13.21%)
Mar 13, 2020 5.760 6.023 5.488 6.019 635,079,808 +0.61(+11.34%)
Mar 12, 2020 5.634 5.901 5.393 5.406 815,830,720 -0.75(-12.24%)
Mar 11, 2020 6.384 6.413 6.062 6.159 501,512,096 -0.37(-5.60%)
Mar 10, 2020 6.411 6.524 6.147 6.524 579,920,832 +0.39(+6.37%)
Mar 09, 2020 5.995 6.483 5.952 6.134 611,968,960 -0.51(-7.74%)
Mar 06, 2020 6.649 6.707 6.448 6.648 515,609,952 -0.18(-2.65%)
Mar 05, 2020 6.910 7.077 6.785 6.830 538,865,536 -0.28(-3.94%)
Mar 04, 2020 6.752 7.120 6.677 7.110 596,441,600 +0.47(+7.00%)
Mar 03, 2020 6.964 7.024 6.559 6.645 651,200,256 -0.26(-3.81%)
Mar 02, 2020 6.920 6.937 6.522 6.908 889,725,440 +0.16(+2.35%)
Feb 28, 2020 6.059 6.809 6.042 6.749 1,135,107,840 +0.44(+6.92%)
Feb 27, 2020 6.370 6.672 6.220 6.313 903,990,784 -0.38(-5.62%)
Feb 26, 2020 6.549 6.883 6.547 6.689 748,025,728 +0.14(+2.14%)
Feb 25, 2020 6.905 6.967 6.446 6.549 1,053,701,440 -0.28(-4.11%)
Feb 24, 2020 6.752 7.044 6.697 6.829 850,992,256 -0.52(-7.07%)
Feb 21, 2020 7.602 7.627 7.264 7.349 769,598,976 -0.37(-4.74%)
Feb 20, 2020 7.816 7.905 7.406 7.714 809,048,192 -0.15(-1.91%)
Feb 19, 2020 7.534 7.882 7.534 7.864 692,222,976 +0.45(+6.11%)
Feb 18, 2020 7.138 7.430 7.119 7.411 620,539,328 +0.17(+2.34%)
Feb 14, 2020 7.179 7.371 7.147 7.242 1,042,335,808 +0.48(+7.02%)
Feb 13, 2020 6.753 6.834 6.725 6.767 515,401,856 -0.04(-0.65%)
Feb 12, 2020 6.748 6.817 6.709 6.811 371,776,672 +0.12(+1.74%)
Feb 11, 2020 6.680 6.810 6.618 6.695 637,469,632 +0.12(+1.87%)
Feb 10, 2020 6.310 6.572 6.305 6.572 528,915,104 +0.28(+4.52%)
Feb 07, 2020 6.313 6.336 6.262 6.287 189,827,728 -0.07(-1.04%)
Feb 06, 2020 6.301 6.354 6.220 6.353 217,960,384 +0.09(+1.39%)
Feb 05, 2020 6.297 6.307 6.183 6.266 208,117,776 +0.09(+1.47%)
Feb 04, 2020 6.148 6.195 6.098 6.176 271,240,800 +0.17(+2.83%)
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.