Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 271.31 278.25 270.96 277.68 43,407,196 +3.94(+1.44%)
Mar 30, 2023 272.20 274.90 270.93 273.74 36,432,864 +3.99(+1.48%)
Mar 29, 2023 268.16 270.69 265.88 269.75 39,343,612 +5.74(+2.17%)
Mar 28, 2023 264.38 265.05 258.42 264.01 35,649,732 -1.39(-0.52%)
Mar 27, 2023 268.28 269.91 263.56 265.40 36,089,868 -2.30(-0.86%)
Mar 24, 2023 270.22 271.58 263.46 267.70 45,571,372 -4.12(-1.52%)
Mar 23, 2023 271.06 274.90 266.81 271.82 56,422,996 +7.23(+2.73%)
Mar 22, 2023 264.17 275.80 262.29 264.60 79,652,000 +2.69(+1.03%)
Mar 21, 2023 261.72 263.83 253.73 261.91 54,712,932 +2.99(+1.15%)
Mar 20, 2023 256.07 260.16 251.22 258.92 43,246,492 +1.75(+0.68%)
Mar 17, 2023 259.74 263.90 256.60 257.17 84,881,896 +1.84(+0.72%)
Mar 16, 2023 240.19 255.80 238.86 255.33 58,449,064 +13.13(+5.42%)
Mar 15, 2023 237.53 242.78 233.53 242.20 52,417,588 +1.65(+0.69%)
Mar 14, 2023 234.88 242.11 234.53 240.55 47,478,392 +10.97(+4.78%)
Mar 13, 2023 227.45 232.91 222.90 229.59 42,178,468 +0.01(+0.00%)
Mar 10, 2023 234.01 236.19 227.19 229.58 47,501,828 -4.71(-2.01%)
Mar 09, 2023 241.67 244.46 233.75 234.28 50,083,936 -7.45(-3.08%)
Mar 08, 2023 234.79 241.92 234.40 241.73 51,324,872 +8.93(+3.83%)
Mar 07, 2023 235.92 241.17 232.34 232.81 51,516,852 -2.62(-1.11%)
Mar 06, 2023 238.79 242.36 234.75 235.42 43,718,016 -3.36(-1.41%)
Mar 03, 2023 233.09 238.88 231.19 238.78 41,259,772 +5.76(+2.47%)
Mar 02, 2023 224.77 233.69 224.21 233.03 39,014,556 +6.16(+2.71%)
Mar 01, 2023 231.81 232.44 224.97 226.87 45,934,784 -5.18(-2.23%)
Feb 28, 2023 233.60 238.13 231.95 232.05 45,454,660 -2.85(-1.21%)
Feb 27, 2023 236.58 238.68 234.43 234.90 45,276,076 +2.15(+0.92%)
Feb 24, 2023 232.14 234.62 229.36 232.75 59,001,028 -3.78(-1.60%)
Feb 23, 2023 234.28 238.76 230.14 236.52 112,154,744 +29.09(+14.02%)
Feb 22, 2023 206.97 210.94 204.11 207.44 50,493,908 +0.99(+0.48%)
Feb 21, 2023 209.90 214.83 206.08 206.45 40,930,596 -7.33(-3.43%)
Feb 17, 2023 216.20 217.29 209.65 213.78 46,611,988 -6.14(-2.79%)
Feb 16, 2023 221.22 225.39 219.16 219.91 41,092,352 -7.62(-3.35%)
Feb 15, 2023 225.38 228.44 220.95 227.53 42,078,696 -2.07(-0.90%)
Feb 14, 2023 215.67 230.38 213.56 229.60 67,453,472 +11.82(+5.43%)
Feb 13, 2023 215.27 220.37 209.52 217.77 47,440,248 +5.23(+2.46%)
Feb 10, 2023 216.79 220.67 208.01 212.55 55,101,600 -10.71(-4.80%)
Feb 09, 2023 225.95 230.09 221.09 223.26 52,314,096 +1.32(+0.59%)
Feb 08, 2023 223.76 228.67 219.97 221.94 55,925,168 +0.32(+0.14%)
Feb 07, 2023 213.72 222.48 211.40 221.62 66,321,888 +10.83(+5.14%)
Feb 06, 2023 207.96 215.59 207.76 210.79 45,184,812 -0.11(-0.05%)
Feb 03, 2023 209.90 217.34 207.79 210.90 42,957,940 -6.09(-2.81%)
Feb 02, 2023 209.90 219.38 206.90 216.98 56,315,744 +7.66(+3.66%)
Feb 01, 2023 196.81 211.82 196.01 209.33 65,909,816 +14.05(+7.20%)
Jan 31, 2023 191.61 196.77 189.41 195.27 49,750,080 +3.75(+1.96%)
Jan 30, 2023 199.40 201.30 191.41 191.53 48,818,724 -12.02(-5.91%)
Jan 27, 2023 194.53 206.18 193.96 203.55 54,242,404 +5.63(+2.84%)
Jan 26, 2023 196.91 201.56 192.69 197.92 48,885,812 +4.79(+2.48%)
Jan 25, 2023 189.04 193.60 185.71 193.13 44,882,784 +0.58(+0.30%)
Jan 24, 2023 188.18 194.85 188.11 192.56 49,196,232 +0.72(+0.38%)
Jan 23, 2023 180.55 192.36 178.09 191.84 65,470,064 +13.53(+7.59%)
Jan 20, 2023 170.03 178.47 168.17 178.30 56,524,680 +10.73(+6.41%)
Jan 19, 2023 170.28 171.89 167.23 167.57 45,274,056 -6.12(-3.52%)
Jan 18, 2023 176.58 178.64 172.74 173.69 43,942,952 -3.25(-1.84%)
Jan 17, 2023 168.91 177.19 168.91 176.93 51,076,808 +8.03(+4.75%)
Jan 13, 2023 162.70 169.14 161.57 168.91 44,751,108 +3.88(+2.35%)
Jan 12, 2023 160.92 166.29 154.84 165.03 55,123,044 +5.10(+3.19%)
Jan 11, 2023 158.32 160.20 155.55 159.93 35,315,152 +0.90(+0.57%)
Jan 10, 2023 154.99 159.54 154.64 159.03 38,371,324 +2.83(+1.81%)
Jan 09, 2023 152.76 160.48 151.34 156.20 50,410,220 +7.69(+5.18%)
Jan 06, 2023 144.67 150.03 140.27 148.52 40,524,600 +5.94(+4.16%)
Jan 05, 2023 144.84 145.57 141.41 142.58 38,890,760 -4.84(-3.28%)
Jan 04, 2023 145.60 148.46 142.34 147.42 43,109,244 +4.34(+3.03%)
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.