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, 2014	4.359	4.402	4.293	4.354	33,946,864	-0.03(-0.65%)
Feb 27, 2014	4.433	4.478	4.371	4.383	41,025,628	-0.05(-1.12%)
Feb 26, 2014	4.430	4.497	4.418	4.433	38,043,856	-0.01(-0.16%)
Feb 25, 2014	4.454	4.473	4.392	4.440	25,561,392	-0.02(-0.45%)
Feb 24, 2014	4.394	4.493	4.367	4.460	42,730,928	+0.06(+1.45%)
Feb 21, 2014	4.422	4.479	4.368	4.396	47,812,932	-0.03(-0.75%)
Feb 20, 2014	4.288	4.437	4.281	4.429	42,183,732	+0.15(+3.53%)
Feb 19, 2014	4.222	4.316	4.203	4.278	47,735,816	+0.06(+1.34%)
Feb 18, 2014	4.226	4.240	4.186	4.222	45,469,116	-0.00(-0.06%)
Feb 14, 2014	4.056	4.224	4.224	4.224	86,661,192	+0.13(+3.17%)
Feb 13, 2014	4.068	4.118	3.998	4.094	95,703,256	+0.15(+3.70%)
Feb 12, 2014	3.844	3.913	3.844	3.948	78,359,536	+0.12(+3.02%)
Feb 11, 2014	3.776	3.842	3.757	3.832	24,949,640	+0.08(+2.07%)
Feb 10, 2014	3.738	3.804	3.735	3.755	34,375,300	+0.01(+0.32%)
Feb 07, 2014	3.698	3.748	3.665	3.743	16,681,278	+0.05(+1.47%)
Feb 06, 2014	3.646	3.698	3.641	3.689	17,779,244	+0.05(+1.30%)
Feb 05, 2014	3.648	3.660	3.613	3.641	22,740,714	-0.03(-0.90%)
Feb 04, 2014	3.651	3.682	3.632	3.674	29,754,324	+0.02(+0.58%)

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.