Skip to main content

NVIDIA Corp (NQ: NVDA )

221.73 +10.84 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.123 9.270 8.985 9.049 21,934,946 +0.06(+0.71%)
Mar 30, 2009 9.233 9.352 8.857 8.985 21,247,930 -0.71(-7.29%)
Mar 26, 2009 9.270 9.710 9.169 9.692 36,327,928 +0.57(+6.24%)
Mar 25, 2009 9.251 9.545 8.770 9.123 33,881,476 +0.15(+1.64%)
Mar 24, 2009 9.150 9.233 8.934 8.976 30,368,032 -0.40(-4.31%)
Mar 23, 2009 9.020 9.398 8.820 9.380 22,228,498 +0.63(+7.24%)
Mar 20, 2009 9.389 9.398 8.508 8.747 29,790,966 -0.50(-5.46%)
Mar 19, 2009 9.426 9.426 9.187 9.251 22,406,116 -0.11(-1.18%)
Mar 18, 2009 8.939 9.628 8.930 9.361 37,033,332 +0.28(+3.13%)
Mar 17, 2009 8.673 9.095 8.563 9.077 27,386,252 +0.43(+4.99%)
Mar 16, 2009 9.086 9.095 8.572 8.646 19,050,432 -0.35(-3.88%)
Mar 13, 2009 8.912 9.123 8.765 8.994 32,556,134 -0.05(-0.51%)
Mar 12, 2009 8.508 9.132 8.398 9.040 43,708,076 +0.50(+5.91%)
Mar 11, 2009 8.306 10.88 8.168 8.535 23,562,322 +0.23(+2.76%)
Mar 10, 2009 7.893 8.453 7.820 8.306 34,179,752 +0.69(+9.04%)
Mar 09, 2009 7.645 8.223 7.599 7.618 18,598,046 -0.08(-1.07%)
Mar 06, 2009 7.581 7.976 7.480 7.700 26,552,784 +0.12(+1.57%)
Mar 05, 2009 7.654 7.966 7.544 7.581 26,003,942 -0.18(-2.36%)
Mar 04, 2009 7.425 7.985 7.361 7.765 30,199,174 +0.81(+11.61%)
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.