Skip to main content

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.973 5.065 4.885 4.947 56,999,024 +0.03(+0.56%)
Mar 28, 2008 4.980 5.048 4.885 4.920 56,178,412 +0.07(+1.50%)
Mar 27, 2008 4.843 4.980 4.768 4.848 60,130,664 -0.07(-1.42%)
Mar 26, 2008 5.013 5.048 4.862 4.918 72,174,008 -0.16(-3.20%)
Mar 25, 2008 5.030 5.175 4.982 5.080 73,539,536 +0.07(+1.45%)
Mar 24, 2008 4.732 5.035 4.715 5.008 88,745,952 +0.38(+8.15%)
Mar 21, 2008 4.468 4.640 4.388 4.630 63,350,156 +0.00(+0.00%)
Mar 20, 2008 4.468 4.640 4.388 4.630 63,347,828 +0.21(+4.87%)
Mar 19, 2008 4.633 4.697 4.415 4.415 88,047,512 -0.33(-6.91%)
Mar 18, 2008 4.570 4.750 4.440 4.742 107,527,792 +0.28(+6.22%)
Mar 17, 2008 4.380 4.620 4.327 4.465 80,162,520 -0.12(-2.51%)
Mar 14, 2008 4.950 4.955 4.545 4.580 115,492,856 -0.34(-7.01%)
Mar 13, 2008 4.558 4.995 4.530 4.925 122,056,528 +0.29(+6.37%)
Mar 12, 2008 4.805 4.848 4.590 4.630 74,336,432 -0.13(-2.73%)
Mar 11, 2008 4.750 4.808 4.560 4.760 85,809,920 +0.15(+3.31%)
Mar 10, 2008 4.827 4.888 4.600 4.607 77,654,240 -0.28(-5.73%)
Mar 07, 2008 4.870 5.080 4.750 4.888 76,749,808 -0.07(-1.46%)
Mar 06, 2008 5.228 5.263 4.952 4.960 107,489,424 -0.33(-6.28%)
Mar 05, 2008 5.282 5.418 5.228 5.292 64,465,492 +0.06(+1.15%)
Mar 04, 2008 5.250 5.260 5.027 5.232 77,888,736 -0.05(-0.99%)
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.