NVIDIA Corp (NQ: NVDA )

318.26 USD -6.01 (-1.85%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.48 18.68 18.12 18.46 16,377,740 +0.01(+0.05%)
Mar 30, 2011 18.45 19.40 18.21 18.45 29,396,430 -0.72(-3.76%)
Mar 29, 2011 19.32 19.39 18.91 19.17 17,894,048 -0.15(-0.78%)
Mar 28, 2011 19.07 19.64 18.90 19.32 30,092,982 +0.69(+3.70%)
Mar 25, 2011 19.40 19.45 18.60 18.63 29,916,617 -0.60(-3.12%)
Mar 24, 2011 18.19 19.45 18.15 19.23 44,484,539 +1.42(+7.97%)
Mar 23, 2011 17.42 17.86 17.04 17.81 19,559,842 +0.36(+2.09%)
Mar 22, 2011 17.71 17.88 17.37 17.45 17,959,300 -0.32(-1.77%)
Mar 21, 2011 17.82 18.18 17.58 17.76 18,792,726 +0.14(+0.79%)
Mar 18, 2011 18.14 18.20 17.60 17.62 22,173,961 -0.24(-1.34%)
Mar 17, 2011 18.00 18.03 17.20 17.86 30,961,347 +0.33(+1.88%)
Mar 16, 2011 17.50 18.35 17.30 17.53 36,885,999 -0.13(-0.74%)
Mar 15, 2011 17.31 17.96 17.01 17.66 31,363,974 -0.54(-2.97%)
Mar 14, 2011 18.19 18.65 17.90 18.20 25,083,966 +0.15(+0.83%)
Mar 11, 2011 18.07 18.55 17.66 18.05 37,176,259 +0.13(+0.73%)
Mar 10, 2011 18.70 18.84 17.90 17.92 43,047,168 -1.22(-6.37%)
Mar 09, 2011 19.49 19.68 18.97 19.14 32,974,386 -0.41(-2.10%)
Mar 08, 2011 20.69 20.80 19.12 19.55 48,679,644 -0.92(-4.49%)
Mar 07, 2011 20.91 20.98 19.95 20.47 25,476,899 -0.29(-1.37%)
Mar 04, 2011 20.89 21.10 20.53 20.75 23,996,807 -0.12(-0.55%)
Mar 03, 2011 21.23 21.35 20.24 20.87 39,824,487 +0.12(+0.58%)
Mar 02, 2011 21.62 22.03 20.25 20.75 42,941,981 -0.90(-4.16%)
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.