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, 2019	38.48	38.71	38.08	38.30	32,693,112	-0.25(-0.64%)
Feb 27, 2019	38.82	39.09	37.98	38.55	50,379,556	-0.42(-1.08%)
Feb 26, 2019	39.31	39.87	38.63	38.97	49,206,716	-0.39(-1.00%)
Feb 25, 2019	40.32	40.99	39.27	39.36	66,033,312	-0.12(-0.31%)
Feb 22, 2019	39.15	39.67	39.02	39.48	40,493,120	+0.85(+2.20%)
Feb 21, 2019	39.45	39.70	38.49	38.64	44,080,380	-0.69(-1.75%)
Feb 20, 2019	39.14	40.00	39.03	39.33	53,352,228	+0.47(+1.22%)
Feb 19, 2019	38.92	39.66	38.73	38.85	55,573,848	-0.17(-0.44%)
Feb 15, 2019	40.42	40.64	38.80	39.02	152,879,616	+0.70(+1.82%)
Feb 14, 2019	37.91	38.61	37.48	38.33	80,863,888	+0.41(+1.08%)
Feb 13, 2019	37.79	38.65	37.65	37.92	60,822,928	+0.42(+1.13%)
Feb 12, 2019	36.71	37.65	36.56	37.49	59,384,296	+1.17(+3.22%)
Feb 11, 2019	36.31	36.85	35.84	36.32	49,726,656	-0.43(-1.16%)
Feb 08, 2019	35.89	36.86	35.75	36.75	46,527,072	+0.19(+0.51%)
Feb 07, 2019	37.48	37.51	36.14	36.56	64,146,968	-1.38(-3.65%)
Feb 06, 2019	37.52	38.59	37.47	37.95	70,750,000	+0.76(+2.03%)
Feb 05, 2019	37.12	37.56	36.78	37.19	54,592,136	+0.19(+0.52%)
Feb 04, 2019	36.06	37.37	35.84	37.00	53,173,376	+1.10(+3.07%)

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.