Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.25 27.47 27.10 27.23 44,080,660 -0.12(-0.43%)
Mar 30, 2017 26.91 27.50 26.85 27.35 52,526,292 +0.52(+1.92%)
Mar 29, 2017 27.00 27.12 26.81 26.84 34,995,604 -0.09(-0.33%)
Mar 28, 2017 27.07 27.22 26.82 26.92 43,239,856 -0.14(-0.52%)
Mar 27, 2017 26.39 27.10 25.89 27.06 50,635,152 +0.20(+0.73%)
Mar 24, 2017 27.24 27.32 26.61 26.87 43,950,184 +0.09(+0.35%)
Mar 23, 2017 26.94 27.14 26.68 26.77 53,376,928 -0.24(-0.91%)
Mar 22, 2017 26.36 27.07 26.32 27.02 61,663,032 +0.54(+2.04%)
Mar 21, 2017 27.19 27.49 26.40 26.48 91,326,912 -0.89(-3.23%)
Mar 20, 2017 26.70 27.40 26.53 27.36 74,832,256 +0.85(+3.19%)
Mar 17, 2017 26.13 26.53 25.95 26.52 111,968,672 +0.56(+2.18%)
Mar 16, 2017 25.75 25.96 25.60 25.95 52,279,008 +0.32(+1.23%)
Mar 15, 2017 25.56 25.75 25.08 25.64 61,494,168 +0.19(+0.76%)
Mar 14, 2017 25.59 25.69 25.12 25.45 52,185,880 -0.02(-0.07%)
Mar 13, 2017 24.89 25.56 24.88 25.46 77,404,080 +0.68(+2.75%)
Mar 10, 2017 24.90 25.02 24.59 24.78 49,974,052 +0.14(+0.59%)
Mar 09, 2017 24.48 24.86 24.35 24.64 47,791,404 -0.00(-0.02%)
Mar 08, 2017 25.18 25.32 24.62 24.64 63,811,160 -0.04(-0.18%)
Mar 07, 2017 24.42 24.88 24.29 24.68 60,316,412 +0.27(+1.10%)
Mar 06, 2017 24.24 24.52 23.79 24.42 88,330,472 -0.19(-0.77%)
Mar 03, 2017 24.64 24.69 24.05 24.61 86,545,696 -0.14(-0.58%)
Mar 02, 2017 25.57 25.71 24.72 24.75 75,351,072 -0.95(-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.