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, 2023	233.59	238.12	231.93	232.03	45,457,792	-2.85(-1.21%)
Feb 27, 2023	236.57	238.67	234.41	234.88	45,279,196	+2.15(+0.92%)
Feb 24, 2023	232.12	234.61	229.34	232.73	59,005,092	-3.78(-1.60%)
Feb 23, 2023	234.27	238.75	230.12	236.51	112,162,456	+29.08(+14.02%)
Feb 22, 2023	206.95	210.92	204.10	207.42	50,497,384	+0.99(+0.48%)
Feb 21, 2023	209.88	214.82	206.06	206.43	40,933,416	-7.33(-3.43%)
Feb 17, 2023	216.19	217.28	209.63	213.76	46,615,200	-6.14(-2.79%)
Feb 16, 2023	221.21	225.37	219.15	219.90	41,095,184	-7.62(-3.35%)
Feb 15, 2023	225.36	228.42	220.94	227.51	42,081,596	-2.07(-0.90%)
Feb 14, 2023	215.66	230.36	213.54	229.58	67,458,120	+11.82(+5.43%)
Feb 13, 2023	215.26	220.36	209.50	217.76	47,443,516	+5.23(+2.46%)
Feb 10, 2023	216.78	220.65	207.99	212.53	55,105,396	-10.71(-4.80%)
Feb 09, 2023	225.93	230.07	221.08	223.25	52,317,700	+1.32(+0.59%)
Feb 08, 2023	223.75	228.65	219.96	221.93	55,929,020	+0.32(+0.14%)
Feb 07, 2023	213.70	222.47	211.38	221.61	66,326,456	+10.83(+5.14%)
Feb 06, 2023	207.94	215.58	207.74	210.77	45,187,924	-0.11(-0.05%)
Feb 03, 2023	209.88	217.33	207.77	210.88	42,960,900	-6.09(-2.81%)
Feb 02, 2023	209.88	219.37	206.88	216.97	56,319,620	+7.66(+3.66%)

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.