Skip to main content

NVIDIA Corp (NQ: NVDA )

115.40 -0.19 (-0.16%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.497 4.512 4.446 4.487 457,068,000 +0.05(+1.12%)
Mar 28, 2019 4.437 4.496 4.376 4.438 479,876,768 +0.03(+0.61%)
Mar 27, 2019 4.446 4.493 4.341 4.411 474,205,312 -0.01(-0.21%)
Mar 26, 2019 4.486 4.542 4.363 4.420 702,960,128 +0.08(+1.78%)
Mar 25, 2019 4.395 4.460 4.276 4.343 525,079,456 -0.09(-2.10%)
Mar 22, 2019 4.569 4.618 4.422 4.436 747,928,000 -0.16(-3.50%)
Mar 21, 2019 4.382 4.623 4.377 4.597 823,722,368 +0.24(+5.47%)
Mar 20, 2019 4.420 4.474 4.323 4.358 718,562,688 -0.03(-0.75%)
Mar 19, 2019 4.317 4.436 4.300 4.391 854,278,016 +0.17(+4.00%)
Mar 18, 2019 4.275 4.330 4.195 4.222 484,379,424 -0.02(-0.51%)
Mar 15, 2019 4.181 4.287 4.177 4.244 661,710,784 +0.11(+2.57%)
Mar 14, 2019 4.223 4.235 4.130 4.137 519,436,128 -0.08(-1.81%)
Mar 13, 2019 4.099 4.243 4.092 4.214 768,829,376 +0.15(+3.75%)
Mar 12, 2019 4.055 4.108 3.978 4.061 579,263,808 +0.03(+0.86%)
Mar 11, 2019 3.788 4.050 3.741 4.027 859,187,264 +0.26(+6.97%)
Mar 08, 2019 3.640 3.775 3.619 3.765 422,574,720 +0.03(+0.92%)
Mar 07, 2019 3.776 3.786 3.684 3.730 450,060,576 -0.07(-1.84%)
Mar 06, 2019 3.902 3.911 3.797 3.800 402,973,152 -0.11(-2.86%)
Mar 05, 2019 3.902 3.950 3.848 3.911 362,751,264 -0.01(-0.17%)
Mar 04, 2019 3.948 3.971 3.861 3.918 409,456,928 +0.01(+0.21%)
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.