Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.40 67.88 60.24 67.28 113,865,016 +4.35(+6.92%)
Feb 27, 2020 63.50 66.52 62.01 62.93 90,681,200 -3.71(-5.57%)
Feb 26, 2020 65.25 68.58 65.23 66.64 75,079,760 +1.39(+2.14%)
Feb 25, 2020 68.79 69.41 64.23 65.24 105,760,608 -2.80(-4.11%)
Feb 24, 2020 67.27 70.18 66.73 68.04 85,414,568 -5.18(-7.07%)
Feb 21, 2020 75.74 75.99 72.37 73.22 77,245,080 -3.64(-4.74%)
Feb 20, 2020 77.87 78.76 73.78 76.86 81,204,616 -1.49(-1.91%)
Feb 19, 2020 75.06 78.53 75.06 78.35 69,478,808 +4.51(+6.11%)
Feb 18, 2020 71.12 74.02 70.92 73.84 62,283,880 +1.69(+2.34%)
Feb 14, 2020 71.52 73.44 71.21 72.15 104,619,824 +4.73(+7.02%)
Feb 13, 2020 67.28 68.09 67.00 67.42 51,731,176 -0.44(-0.65%)
Feb 12, 2020 67.23 67.92 66.84 67.86 37,315,432 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.70 63,983,184 +1.22(+1.87%)
Feb 10, 2020 62.87 65.48 62.82 65.47 53,087,504 +2.83(+4.52%)
Feb 07, 2020 62.90 63.12 62.39 62.64 19,053,114 -0.66(-1.04%)
Feb 06, 2020 62.78 63.30 61.97 63.30 21,876,806 +0.87(+1.39%)
Feb 05, 2020 62.74 62.84 61.60 62.43 20,888,898 +0.90(+1.47%)
Feb 04, 2020 61.26 61.72 60.76 61.53 27,224,592 +1.69(+2.83%)
Feb 03, 2020 58.68 60.03 58.62 59.84 25,661,716 +0.97(+1.65%)
Jan 31, 2020 60.74 60.86 58.45 58.87 37,193,700 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.20 29,135,678 +0.03(+0.05%)
Jan 29, 2020 61.59 61.96 60.74 61.17 25,989,170 -0.57(-0.92%)
Jan 28, 2020 60.46 62.06 59.93 61.74 31,152,418 +1.98(+3.32%)
Jan 27, 2020 59.32 60.31 57.82 59.75 47,175,628 -2.61(-4.18%)
Jan 24, 2020 64.11 64.61 61.82 62.36 37,504,568 -0.59(-0.94%)
Jan 23, 2020 62.67 63.04 61.78 62.96 24,479,602 +0.70(+1.12%)
Jan 22, 2020 62.18 63.14 62.00 62.26 23,997,618 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.39 61.73 21,877,718 -0.33(-0.54%)
Jan 17, 2020 62.17 62.24 61.59 62.07 25,483,010 +0.09(+0.14%)
Jan 16, 2020 61.68 62.04 61.44 61.98 28,505,726 +0.84(+1.37%)
Jan 15, 2020 61.69 61.92 60.88 61.14 26,396,898 -0.43(-0.69%)
Jan 14, 2020 62.31 62.56 61.44 61.57 36,056,352 -1.17(-1.87%)
Jan 13, 2020 61.66 62.99 61.44 62.74 32,115,440 +1.91(+3.14%)
Jan 10, 2020 61.58 61.88 60.69 60.83 31,775,944 +0.32(+0.53%)
Jan 09, 2020 60.71 61.23 59.97 60.51 25,616,098 +0.66(+1.10%)
Jan 08, 2020 59.69 60.26 59.29 59.85 27,824,962 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,620,182 +0.72(+1.22%)
Jan 06, 2020 57.84 59.07 57.58 59.02 26,371,132 +0.24(+0.41%)
Jan 03, 2020 58.53 59.21 58.29 58.78 20,661,694 -0.96(-1.60%)
Jan 02, 2020 59.44 59.73 58.94 59.73 23,851,044 +1.15(+1.96%)
Dec 31, 2019 57.49 58.68 57.30 58.58 23,215,738 +0.74(+1.28%)
Dec 30, 2019 58.76 58.81 57.53 57.84 25,911,866 -1.13(-1.92%)
Dec 27, 2019 59.70 59.84 58.71 58.98 25,585,428 -0.58(-0.97%)
Dec 26, 2019 59.45 59.83 59.26 59.55 18,360,122 +0.14(+0.24%)
Dec 24, 2019 59.31 59.58 58.96 59.41 13,943,018 -0.05(-0.08%)
Dec 23, 2019 59.88 60.21 59.35 59.46 35,654,516 -0.14(-0.23%)
Dec 20, 2019 59.29 59.85 59.10 59.60 60,586,160 +0.97(+1.66%)
Dec 19, 2019 57.49 58.76 57.44 58.62 44,718,752 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.10 57.14 34,498,916 +0.30(+0.53%)
Dec 17, 2019 56.24 57.07 56.15 56.84 32,251,600 +0.78(+1.39%)
Dec 16, 2019 56.24 56.78 55.96 56.06 32,229,286 +0.29(+0.52%)
Dec 13, 2019 55.82 57.01 55.23 55.77 45,683,216 -0.02(-0.04%)
Dec 12, 2019 53.82 55.97 53.73 55.79 40,605,664 +1.68(+3.10%)
Dec 11, 2019 53.38 54.17 53.36 54.11 23,476,716 +0.84(+1.57%)
Dec 10, 2019 53.13 53.79 52.60 53.28 25,744,028 +0.45(+0.85%)
Dec 09, 2019 52.60 53.37 52.51 52.83 21,274,884 +0.00(+0.00%)
Dec 06, 2019 52.66 53.15 52.56 52.83 23,337,034 +0.85(+1.64%)
Dec 05, 2019 52.36 52.52 51.67 51.97 18,564,364 -0.17(-0.32%)
Dec 04, 2019 52.54 52.76 51.85 52.14 27,454,612 +0.44(+0.85%)
Dec 03, 2019 50.26 51.74 49.89 51.70 47,552,384 -0.40(-0.76%)
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.