Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	5.389	5.391	5.077	5.196	98,518,808	-0.11(-1.99%)
Feb 25, 2011	5.334	5.389	5.261	5.302	84,564,016	+0.11(+2.08%)
Feb 24, 2011	5.096	5.284	5.059	5.194	135,808,000	+0.12(+2.44%)
Feb 23, 2011	5.323	5.373	4.995	5.070	162,545,088	-0.25(-4.74%)
Feb 22, 2011	5.685	5.701	5.304	5.323	152,170,832	-0.55(-9.44%)
Feb 18, 2011	5.857	5.951	5.786	5.877	152,028,496	-0.01(-0.19%)
Feb 17, 2011	5.210	5.965	5.185	5.889	378,210,240	+0.53(+9.84%)
Feb 16, 2011	5.240	5.437	5.222	5.362	142,030,448	+0.19(+3.68%)
Feb 15, 2011	5.309	5.327	5.148	5.171	96,620,448	-0.13(-2.42%)
Feb 14, 2011	5.446	5.618	5.279	5.300	140,295,232	-0.08(-1.53%)
Feb 11, 2011	5.215	5.552	5.130	5.382	148,185,072	+0.15(+2.85%)
Feb 10, 2011	5.222	5.323	5.183	5.233	113,574,016	-0.11(-2.02%)
Feb 09, 2011	5.495	5.550	5.242	5.341	139,220,192	-0.13(-2.44%)
Feb 08, 2011	5.648	5.684	5.449	5.474	117,368,048	-0.17(-2.96%)
Feb 07, 2011	5.806	5.832	5.621	5.642	101,786,672	-0.25(-4.16%)
Feb 04, 2011	5.836	5.933	5.813	5.887	95,161,384	+0.13(+2.29%)
Feb 03, 2011	5.875	5.875	5.630	5.755	112,372,728	-0.11(-1.90%)
Feb 02, 2011	5.579	6.001	5.579	5.866	175,101,552	+0.25(+4.54%)

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.