Skip to main content

NVIDIA Corp (NQ: NVDA )

908.96 +6.46 (+0.72%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.89 27.11 26.74 26.87 44,670,424 -0.12(-0.43%)
Mar 30, 2017 26.55 27.14 26.50 26.99 53,229,052 +0.51(+1.92%)
Mar 29, 2017 26.64 26.76 26.46 26.48 35,463,816 -0.09(-0.33%)
Mar 28, 2017 26.72 26.86 26.46 26.57 43,818,372 -0.14(-0.52%)
Mar 27, 2017 26.05 26.74 25.55 26.71 51,312,608 +0.19(+0.73%)
Mar 24, 2017 26.88 26.96 26.25 26.51 44,538,200 +0.09(+0.36%)
Mar 23, 2017 26.58 26.78 26.32 26.42 54,091,068 -0.24(-0.91%)
Mar 22, 2017 26.02 26.71 25.98 26.66 62,488,032 +0.53(+2.04%)
Mar 21, 2017 26.83 27.13 26.05 26.13 92,548,792 -0.87(-3.23%)
Mar 20, 2017 26.34 27.04 26.18 27.00 75,833,448 +0.83(+3.19%)
Mar 17, 2017 25.79 26.18 25.61 26.17 113,466,720 +0.56(+2.18%)
Mar 16, 2017 25.41 25.61 25.26 25.61 52,978,460 +0.31(+1.23%)
Mar 15, 2017 25.23 25.41 24.75 25.30 62,316,908 +0.19(+0.76%)
Mar 14, 2017 25.25 25.35 24.79 25.11 52,884,084 -0.02(-0.07%)
Mar 13, 2017 24.56 25.23 24.55 25.13 78,439,680 +0.67(+2.75%)
Mar 10, 2017 24.57 24.69 24.27 24.45 50,642,664 +0.14(+0.59%)
Mar 09, 2017 24.15 24.53 24.03 24.31 48,430,816 -0.00(-0.02%)
Mar 08, 2017 24.84 24.99 24.29 24.31 64,664,900 -0.04(-0.18%)
Mar 07, 2017 24.10 24.55 23.97 24.36 61,123,396 +0.26(+1.10%)
Mar 06, 2017 23.92 24.20 23.48 24.10 89,512,264 -0.19(-0.77%)
Mar 03, 2017 24.32 24.37 23.74 24.28 87,703,608 -0.14(-0.58%)
Mar 02, 2017 25.23 25.37 24.40 24.42 76,359,208 -0.93(-3.69%)
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.