NVIDIA Corp (NQ: NVDA )

314.35 USD -12.41 (-3.80%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 109.01 109.89 108.40 108.93 11,020,165 -0.47(-0.43%)
Mar 30, 2017 107.63 110.00 107.40 109.40 13,131,573 +2.06(+1.92%)
Mar 29, 2017 107.99 108.49 107.25 107.34 8,748,901 -0.35(-0.33%)
Mar 28, 2017 108.30 108.89 107.27 107.69 10,809,964 -0.56(-0.52%)
Mar 27, 2017 105.58 108.40 103.57 108.25 12,658,788 +0.78(+0.73%)
Mar 24, 2017 108.97 109.29 106.42 107.47 10,987,546 +0.38(+0.35%)
Mar 23, 2017 107.75 108.56 106.70 107.09 13,344,232 -0.98(-0.91%)
Mar 22, 2017 105.46 108.26 105.30 108.07 15,415,758 +2.16(+2.04%)
Mar 21, 2017 108.75 109.96 105.58 105.91 22,831,727 -3.54(-3.23%)
Mar 20, 2017 106.78 109.61 106.13 109.45 18,708,065 +3.38(+3.19%)
Mar 17, 2017 104.52 106.12 103.81 106.07 27,992,169 +2.26(+2.18%)
Mar 16, 2017 102.98 103.83 102.41 103.81 13,069,752 +1.26(+1.23%)
Mar 15, 2017 102.25 102.99 100.32 102.55 15,373,542 +0.77(+0.76%)
Mar 14, 2017 102.37 102.75 100.47 101.78 13,046,470 -0.07(-0.07%)
Mar 13, 2017 99.54 102.25 99.51 101.85 19,351,019 +2.73(+2.75%)
Mar 10, 2017 99.61 100.09 98.38 99.12 12,493,513 +0.58(+0.59%)
Mar 09, 2017 97.91 99.45 97.40 98.54 11,947,851 -0.02(-0.02%)
Mar 08, 2017 100.70 101.30 98.47 98.56 15,952,790 -0.18(-0.18%)
Mar 07, 2017 97.67 99.53 97.15 98.74 15,079,103 +1.07(+1.10%)
Mar 06, 2017 96.96 98.10 95.17 97.67 22,082,618 -0.76(-0.77%)
Mar 03, 2017 98.57 98.77 96.22 98.43 21,636,424 -0.57(-0.58%)
Mar 02, 2017 102.27 102.84 98.89 99.00 18,837,767 -3.79(-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.