Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

131.52 +4.89 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 129.99 133.73 128.49 131.52 327,062,272 +4.89(+3.86%)
Feb 25, 2025 129.98 130.20 124.44 126.63 270,206,720 -3.65(-2.80%)
Feb 24, 2025 136.56 138.59 130.08 130.28 250,065,328 -4.15(-3.09%)
Feb 21, 2025 140.04 141.46 134.03 134.43 228,332,928 -5.68(-4.05%)
Feb 20, 2025 140.03 140.66 136.79 140.11 143,471,664 +0.88(+0.63%)
Feb 19, 2025 139.51 141.36 137.22 139.23 167,530,608 -0.17(-0.12%)
Feb 18, 2025 141.27 143.44 137.93 139.40 218,517,072 +0.55(+0.40%)
Feb 14, 2025 136.48 139.25 135.75 138.85 195,479,552 +3.56(+2.63%)
Feb 13, 2025 131.56 136.50 131.17 135.29 196,950,416 +4.15(+3.16%)
Feb 12, 2025 130.02 132.24 129.08 131.14 159,781,728 -1.66(-1.25%)
Feb 11, 2025 132.58 134.48 131.02 132.80 178,375,584 -0.77(-0.58%)
Feb 10, 2025 130.09 135.00 129.96 133.57 216,263,520 +3.73(+2.87%)
Feb 07, 2025 129.22 130.37 125.00 129.84 228,218,624 +1.16(+0.90%)
Feb 06, 2025 127.42 128.77 125.21 128.68 250,558,928 +3.85(+3.08%)
Feb 05, 2025 121.76 125.00 120.76 124.83 262,637,536 +6.18(+5.21%)
Feb 04, 2025 116.96 121.20 116.70 118.65 255,814,864 +1.99(+1.71%)
Feb 03, 2025 114.75 118.57 113.01 116.66 369,539,424 -3.41(-2.84%)
Jan 31, 2025 123.78 127.85 119.19 120.07 390,376,352 -4.58(-3.67%)
Jan 30, 2025 123.10 125.00 118.10 124.65 393,626,336 +0.95(+0.77%)
Jan 29, 2025 126.50 126.89 120.05 123.70 462,363,840 -5.29(-4.10%)
Jan 28, 2025 121.81 129.00 116.25 128.99 578,325,504 +10.57(+8.93%)
Jan 27, 2025 124.80 128.40 116.70 118.42 812,462,976 -24.20(-16.97%)
Jan 24, 2025 148.37 148.97 141.88 142.62 234,657,648 -4.60(-3.12%)
Jan 23, 2025 145.05 147.23 143.72 147.22 155,500,736 +0.15(+0.10%)
Jan 22, 2025 144.66 147.79 143.67 147.07 236,100,208 +6.24(+4.43%)
Jan 21, 2025 139.16 141.83 137.09 140.83 195,721,152 +3.12(+2.27%)
Jan 17, 2025 136.69 138.50 135.47 137.71 201,396,080 +4.14(+3.10%)
Jan 16, 2025 138.64 138.75 133.49 133.57 209,081,360 -2.67(-1.96%)
Jan 15, 2025 133.65 136.45 131.29 136.24 185,303,408 +4.48(+3.40%)
Jan 14, 2025 136.05 136.38 130.05 131.76 195,057,056 -1.47(-1.10%)
Jan 13, 2025 129.99 133.49 129.51 133.23 203,607,632 -2.68(-1.97%)
Jan 10, 2025 137.45 139.92 134.22 135.91 207,787,760 -4.20(-3.00%)
Jan 08, 2025 142.58 143.95 137.56 140.11 227,423,808 -0.03(-0.02%)
Jan 07, 2025 153.03 153.13 140.01 140.14 350,546,880 -9.29(-6.22%)
Jan 06, 2025 148.59 152.16 147.82 149.43 264,255,984 +4.96(+3.43%)
Jan 03, 2025 140.01 144.90 139.73 144.47 231,495,280 +6.16(+4.45%)
Jan 02, 2025 136.00 138.88 134.63 138.31 199,906,208 +4.02(+2.99%)
Dec 31, 2024 134.29 0 -3.20(-2.33%)
Dec 30, 2024 134.83 140.27 134.02 137.49 167,210,528 +0.48(+0.35%)
Dec 27, 2024 138.55 139.02 134.71 137.01 170,582,688 -2.92(-2.09%)
Dec 26, 2024 139.70 140.85 137.73 139.93 116,307,192 -0.29(-0.21%)
Dec 24, 2024 140.00 141.90 138.65 140.22 105,313,944 +0.55(+0.39%)
Dec 23, 2024 136.28 139.79 135.12 139.67 175,466,464 +4.97(+3.69%)
Dec 20, 2024 129.81 135.28 128.22 134.70 314,050,304 +3.84(+2.93%)
Dec 19, 2024 131.76 134.03 129.55 130.86 173,085,536 +1.96(+1.52%)
Dec 18, 2024 133.86 136.70 128.28 128.90 275,666,912 -1.49(-1.14%)
Dec 17, 2024 129.09 131.59 126.86 130.39 258,227,008 -1.61(-1.22%)
Dec 16, 2024 134.18 134.40 130.42 132.00 237,366,528 -2.25(-1.68%)
Dec 13, 2024 138.94 139.60 132.54 134.25 231,515,152 -3.09(-2.25%)
Dec 12, 2024 137.08 138.44 135.80 137.34 157,817,648 -1.97(-1.41%)
Dec 11, 2024 137.36 140.17 135.21 139.31 184,225,552 +4.24(+3.14%)
Dec 10, 2024 139.01 141.82 133.79 135.07 209,497,872 -3.74(-2.69%)
Dec 09, 2024 138.97 139.95 137.13 138.81 188,642,480 -3.63(-2.55%)
Dec 06, 2024 144.60 145.70 141.31 142.44 188,543,840 -2.62(-1.81%)
Dec 05, 2024 145.11 146.54 143.95 145.06 174,144,144 -0.07(-0.05%)
Dec 04, 2024 141.98 145.78 140.28 145.13 230,354,208 +4.88(+3.48%)
Dec 03, 2024 138.25 140.53 137.94 140.25 164,332,304 +1.63(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.