Skip to main content

NVIDIA Corp (NQ: NVDA )

168.98 +2.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.390 4.410 4.327 4.350 38,983,672 -0.06(-1.30%)
Mar 30, 2010 4.440 4.463 4.332 4.407 32,410,084 +0.02(+0.40%)
Mar 29, 2010 4.362 4.400 4.303 4.390 39,445,456 +0.05(+1.27%)
Mar 26, 2010 4.372 4.418 4.299 4.335 34,471,532 +0.00(+0.00%)
Mar 25, 2010 4.385 4.412 4.325 4.335 49,518,232 +0.01(+0.29%)
Mar 24, 2010 4.435 4.447 4.314 4.322 43,625,176 -0.15(-3.35%)
Mar 23, 2010 4.414 4.495 4.385 4.473 49,361,012 +0.09(+2.05%)
Mar 22, 2010 4.258 4.400 4.258 4.383 43,533,256 +0.07(+1.62%)
Mar 19, 2010 4.430 4.442 4.258 4.312 58,463,308 -0.05(-1.20%)
Mar 18, 2010 4.532 4.532 4.325 4.365 74,096,112 -0.16(-3.54%)
Mar 17, 2010 4.465 4.585 4.465 4.525 65,116,580 +0.09(+1.94%)
Mar 16, 2010 4.287 4.465 4.285 4.439 66,498,596 +0.15(+3.47%)
Mar 15, 2010 4.260 4.350 4.250 4.290 35,890,392 -0.02(-0.52%)
Mar 12, 2010 4.345 4.357 4.290 4.312 52,034,968 +0.01(+0.35%)
Mar 11, 2010 4.362 4.378 4.280 4.298 54,065,700 -0.10(-2.27%)
Mar 10, 2010 4.375 4.445 4.372 4.397 41,851,848 +0.01(+0.23%)
Mar 09, 2010 4.272 4.430 4.270 4.388 83,082,816 +0.16(+3.72%)
Mar 08, 2010 4.295 4.308 4.213 4.230 43,931,104 -0.06(-1.46%)
Mar 05, 2010 4.135 4.322 4.135 4.293 63,289,960 +0.13(+3.06%)
Mar 04, 2010 4.175 4.207 4.112 4.165 55,739,284 +0.01(+0.18%)
Mar 03, 2010 4.235 4.258 4.122 4.157 39,929,764 -0.05(-1.25%)
Mar 02, 2010 4.250 4.303 4.180 4.210 53,864,468 -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.