Skip to main content

NVIDIA Corp (NQ: NVDA )

174.35 +4.97 (+2.93%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.482 4.522 4.451 4.478 27,340,232 +0.00(+0.06%)
Mar 28, 2014 4.440 4.503 4.428 4.475 39,882,948 +0.03(+0.62%)
Mar 27, 2014 4.497 4.535 4.396 4.447 53,800,776 -0.06(-1.33%)
Mar 26, 2014 4.655 4.742 4.468 4.508 55,705,640 -0.10(-2.28%)
Mar 25, 2014 4.662 4.668 4.577 4.612 30,406,204 +0.00(+0.00%)
Mar 24, 2014 4.638 4.675 4.545 4.612 30,608,632 -0.02(-0.49%)
Mar 21, 2014 4.683 4.720 4.615 4.635 56,611,704 -0.01(-0.16%)
Mar 20, 2014 4.615 4.683 4.595 4.643 19,158,588 +0.00(+0.08%)
Mar 19, 2014 4.595 4.728 4.582 4.639 36,616,436 +0.08(+1.73%)
Mar 18, 2014 4.473 4.590 4.452 4.560 29,366,304 +0.10(+2.36%)
Mar 17, 2014 4.468 4.500 4.450 4.455 29,948,812 +0.00(+0.00%)
Mar 14, 2014 4.390 4.495 4.390 4.455 46,004,604 +0.02(+0.45%)
Mar 13, 2014 4.590 4.607 4.412 4.435 38,517,212 -0.15(-3.17%)
Mar 12, 2014 4.545 4.607 4.527 4.580 23,937,412 +0.01(+0.27%)
Mar 11, 2014 4.545 4.607 4.530 4.567 29,721,028 +0.04(+1.00%)
Mar 10, 2014 4.575 4.595 4.503 4.522 30,087,396 -0.07(-1.47%)
Mar 07, 2014 4.615 4.622 4.554 4.590 26,845,524 -0.00(-0.11%)
Mar 06, 2014 4.668 4.692 4.588 4.595 29,013,252 -0.07(-1.39%)
Mar 05, 2014 4.615 4.662 4.595 4.660 24,090,632 +0.04(+0.87%)
Mar 04, 2014 4.595 4.650 4.588 4.620 26,034,216 +0.05(+1.04%)
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.