Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,497,664 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,331,532 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,001,072 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,578,800 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.977 53,981,812 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,557,556 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,810,420 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,457,348 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,733,196 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,775,144 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,986,192 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,492,784 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,125,556 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,725,404 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,939,188 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,624,380 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,571,912 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,891,060 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,994,928 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.772 3.821 60,763,628 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.782 3.814 43,529,036 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,719,816 -0.00(-0.06%)
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.