Skip to main content

NVIDIA Corp (NQ: NVDA )

159.82 -8.87 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.620 4.670 4.530 4.615 65,510,960 +0.00(+0.05%)
Mar 30, 2011 4.612 4.850 4.553 4.612 117,585,720 -0.18(-3.76%)
Mar 29, 2011 4.830 4.848 4.728 4.793 71,576,192 -0.04(-0.78%)
Mar 28, 2011 4.768 4.910 4.725 4.830 120,371,928 +0.17(+3.70%)
Mar 25, 2011 4.850 4.861 4.650 4.657 119,666,464 -0.15(-3.12%)
Mar 24, 2011 4.548 4.862 4.537 4.808 177,938,160 +0.36(+7.97%)
Mar 23, 2011 4.355 4.465 4.260 4.452 78,239,368 +0.09(+2.09%)
Mar 22, 2011 4.428 4.470 4.343 4.361 71,837,200 -0.08(-1.77%)
Mar 21, 2011 4.455 4.545 4.395 4.440 75,170,904 +0.04(+0.79%)
Mar 18, 2011 4.535 4.550 4.400 4.405 88,695,840 -0.06(-1.34%)
Mar 17, 2011 4.500 4.508 4.300 4.465 123,845,392 +0.08(+1.88%)
Mar 16, 2011 4.375 4.588 4.325 4.383 147,544,000 -0.03(-0.74%)
Mar 15, 2011 4.327 4.490 4.253 4.415 125,455,896 -0.13(-2.97%)
Mar 14, 2011 4.548 4.662 4.475 4.550 100,335,864 +0.04(+0.83%)
Mar 11, 2011 4.516 4.638 4.415 4.513 148,705,040 +0.03(+0.73%)
Mar 10, 2011 4.675 4.710 4.475 4.480 172,188,672 -0.30(-6.37%)
Mar 09, 2011 4.872 4.920 4.742 4.785 131,897,544 -0.10(-2.10%)
Mar 08, 2011 5.173 5.200 4.780 4.888 194,718,576 -0.23(-4.49%)
Mar 07, 2011 5.228 5.245 4.987 5.117 101,907,600 -0.07(-1.37%)
Mar 04, 2011 5.223 5.275 5.133 5.189 95,987,232 -0.03(-0.55%)
Mar 03, 2011 5.308 5.338 5.060 5.218 159,297,952 +0.03(+0.58%)
Mar 02, 2011 5.405 5.508 5.062 5.188 171,767,920 -0.22(-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.