Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.353 5.357 5.228 5.231 35,711,768 -0.14(-2.54%)
Mar 30, 2015 5.370 5.395 5.300 5.367 25,325,024 +0.02(+0.42%)
Mar 27, 2015 5.272 5.365 5.188 5.345 31,828,608 +0.10(+1.98%)
Mar 26, 2015 5.152 5.264 5.125 5.241 31,191,988 -0.02(-0.36%)
Mar 25, 2015 5.598 5.598 5.242 5.260 54,246,920 -0.34(-6.07%)
Mar 24, 2015 5.660 5.700 5.575 5.600 33,047,300 -0.08(-1.37%)
Mar 23, 2015 5.692 5.768 5.675 5.678 42,601,108 -0.19(-3.24%)
Mar 20, 2015 5.853 5.901 5.798 5.867 46,208,476 +0.06(+1.10%)
Mar 19, 2015 5.737 5.825 5.695 5.804 31,075,436 +0.09(+1.51%)
Mar 18, 2015 5.812 5.843 5.665 5.718 41,384,336 -0.09(-1.63%)
Mar 17, 2015 5.730 5.815 5.690 5.812 29,993,992 +0.07(+1.22%)
Mar 16, 2015 5.720 5.777 5.683 5.742 23,695,056 +0.07(+1.19%)
Mar 13, 2015 5.640 5.690 5.562 5.675 35,928,752 +0.01(+0.13%)
Mar 12, 2015 5.665 5.707 5.565 5.668 40,696,060 -0.05(-0.92%)
Mar 11, 2015 5.750 5.825 5.704 5.720 26,211,860 -0.03(-0.50%)
Mar 10, 2015 5.678 5.787 5.668 5.749 52,721,068 +0.10(+1.70%)
Mar 09, 2015 5.640 5.695 5.628 5.652 22,238,772 +0.01(+0.27%)
Mar 06, 2015 5.683 5.710 5.631 5.638 25,739,228 -0.08(-1.36%)
Mar 05, 2015 5.607 5.725 5.593 5.715 32,305,452 +0.11(+1.92%)
Mar 04, 2015 5.525 5.620 5.503 5.607 22,683,788 +0.06(+1.13%)
Mar 03, 2015 5.607 5.635 5.545 5.545 16,034,552 -0.10(-1.84%)
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.