Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 66.58 68.62 64.22 65.68 95,251,064 -0.50(-0.75%)
Mar 30, 2020 63.63 66.27 63.19 66.18 60,352,544 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,097,100 -1.12(-1.75%)
Mar 26, 2020 63.27 65.34 62.29 64.09 69,923,808 +2.90(+4.73%)
Mar 25, 2020 63.24 65.24 60.71 61.20 79,534,776 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.09 110,422,472 +9.09(+17.16%)
Mar 23, 2020 51.26 53.94 49.46 52.99 64,539,672 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.27 80,733,120 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.19 53.06 76,725,640 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.54 87,478,384 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.14 83,559,640 +2.05(+3.94%)
Mar 16, 2020 52.92 56.34 48.34 52.08 72,849,544 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,696,560 +6.11(+11.34%)
Mar 12, 2020 56.18 58.83 53.77 53.90 81,825,320 -7.51(-12.24%)
Mar 11, 2020 63.65 63.94 60.44 61.41 50,300,128 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,164,284 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.35 61.15 61,378,612 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,714,100 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,046,560 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.58 70.89 59,821,268 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.40 66.25 65,313,388 -2.63(-3.81%)
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.