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, 2020 66.80 68.85 64.44 65.90 94,932,608 -0.50(-0.75%)
Mar 30, 2020 63.84 66.49 63.40 66.40 60,150,764 +3.21(+5.09%)
Mar 27, 2020 62.50 65.78 62.17 63.18 63,882,800 -1.13(-1.75%)
Mar 26, 2020 63.48 65.56 62.50 64.31 69,690,032 +2.91(+4.73%)
Mar 25, 2020 63.45 65.45 60.91 61.41 79,268,864 -0.89(-1.43%)
Mar 24, 2020 57.25 63.16 57.01 62.30 110,053,288 +9.12(+17.16%)
Mar 23, 2020 51.43 54.12 49.63 53.17 64,323,892 +1.73(+3.37%)
Mar 20, 2020 54.75 57.58 51.28 51.44 80,463,200 -1.80(-3.39%)
Mar 19, 2020 50.49 54.18 48.35 53.24 76,469,120 +2.54(+5.00%)
Mar 18, 2020 50.02 52.48 45.17 50.70 87,185,912 -3.61(-6.65%)
Mar 17, 2020 50.23 55.22 47.75 54.32 83,280,272 +2.06(+3.94%)
Mar 16, 2020 53.10 56.52 48.50 52.26 72,605,984 -7.95(-13.21%)
Mar 13, 2020 57.62 60.26 54.90 60.21 63,483,600 +6.13(+11.34%)
Mar 12, 2020 56.37 59.03 53.95 54.08 81,551,752 -7.54(-12.24%)
Mar 11, 2020 63.87 64.15 60.64 61.62 50,131,956 -3.65(-5.60%)
Mar 10, 2020 64.14 65.27 61.50 65.27 57,969,820 +3.91(+6.37%)
Mar 09, 2020 59.98 64.85 59.55 61.36 61,173,404 -5.15(-7.74%)
Mar 06, 2020 66.52 67.10 64.50 66.51 51,541,200 -1.81(-2.65%)
Mar 05, 2020 69.12 70.80 67.88 68.32 53,865,864 -2.80(-3.94%)
Mar 04, 2020 67.55 71.22 66.80 71.13 59,621,264 +4.66(+7.00%)
Mar 03, 2020 69.67 70.27 65.61 66.47 65,095,024 -2.64(-3.81%)
Mar 02, 2020 69.22 69.40 65.25 69.11 88,938,384 +1.59(+2.35%)
Feb 28, 2020 60.61 68.11 60.45 67.52 113,467,200 +4.37(+6.92%)
Feb 27, 2020 63.73 66.75 62.22 63.15 90,364,376 -3.76(-5.62%)
Feb 26, 2020 65.52 68.86 65.50 66.91 74,772,736 +1.40(+2.14%)
Feb 25, 2020 69.08 69.70 64.49 65.51 105,328,112 -2.81(-4.11%)
Feb 24, 2020 67.55 70.47 67.00 68.32 85,065,280 -5.20(-7.07%)
Feb 21, 2020 76.05 76.30 72.67 73.52 76,929,200 -3.66(-4.74%)
Feb 20, 2020 78.19 79.08 74.09 77.17 80,872,544 -1.50(-1.91%)
Feb 19, 2020 75.37 78.85 75.37 78.67 69,194,688 +4.53(+6.11%)
Feb 18, 2020 71.41 74.33 71.22 74.14 62,029,180 +1.69(+2.34%)
Feb 14, 2020 71.81 73.74 71.50 72.45 104,192,000 +4.75(+7.02%)
Feb 13, 2020 67.55 68.37 67.28 67.69 51,519,628 -0.44(-0.65%)
Feb 12, 2020 67.50 68.20 67.11 68.14 37,162,836 +1.16(+1.74%)
Feb 11, 2020 66.83 68.12 66.21 66.97 63,721,536 +1.23(+1.87%)
Feb 10, 2020 63.12 65.75 63.08 65.74 52,870,412 +2.85(+4.52%)
Feb 07, 2020 63.16 63.38 62.64 62.90 18,975,200 -0.66(-1.04%)
Feb 06, 2020 63.03 63.56 62.22 63.56 21,787,344 +0.87(+1.39%)
Feb 05, 2020 63.00 63.10 61.85 62.69 20,803,476 +0.91(+1.47%)
Feb 04, 2020 61.51 61.98 61.01 61.78 27,113,260 +1.70(+2.83%)
Feb 03, 2020 58.92 60.28 58.86 60.08 25,556,776 +0.98(+1.65%)
Jan 31, 2020 60.99 61.11 58.69 59.11 37,041,600 -2.34(-3.82%)
Jan 30, 2020 60.40 61.59 59.85 61.45 29,016,532 +0.03(+0.05%)
Jan 29, 2020 61.85 62.21 60.98 61.42 25,882,892 -0.57(-0.92%)
Jan 28, 2020 60.71 62.32 60.18 61.99 31,025,024 +1.99(+3.32%)
Jan 27, 2020 59.56 60.56 58.06 60.00 46,982,712 -2.62(-4.18%)
Jan 24, 2020 64.38 64.88 62.08 62.62 37,351,200 -0.60(-0.94%)
Jan 23, 2020 62.93 63.30 62.04 63.22 24,379,496 +0.70(+1.12%)
Jan 22, 2020 62.44 63.40 62.25 62.51 23,899,484 +0.53(+0.85%)
Jan 21, 2020 61.95 62.32 61.64 61.98 21,788,252 -0.34(-0.54%)
Jan 17, 2020 62.42 62.50 61.84 62.32 25,378,800 +0.09(+0.14%)
Jan 16, 2020 61.93 62.29 61.69 62.23 28,389,156 +0.84(+1.37%)
Jan 15, 2020 61.95 62.17 61.13 61.39 26,288,952 -0.43(-0.69%)
Jan 14, 2020 62.56 62.82 61.69 61.82 35,908,904 -1.17(-1.87%)
Jan 13, 2020 61.91 63.25 61.69 62.99 31,984,108 +1.91(+3.14%)
Jan 10, 2020 61.83 62.14 60.94 61.08 31,646,000 +0.32(+0.53%)
Jan 09, 2020 60.96 61.48 60.21 60.76 25,511,344 +0.66(+1.10%)
Jan 08, 2020 59.94 60.51 59.54 60.09 27,711,176 +0.11(+0.19%)
Jan 07, 2020 59.55 60.44 59.10 59.98 31,490,876 +0.72(+1.22%)
Jan 06, 2020 58.08 59.32 57.82 59.26 26,263,292 +0.24(+0.41%)
Jan 03, 2020 58.77 59.46 58.52 59.02 20,577,200 -0.96(-1.60%)
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.