Skip to main content

NVIDIA Corp (NQ: NVDA )

159.82 -8.87 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.840 3.873 3.785 3.849 52,727,612 +0.04(+1.08%)
Mar 29, 2012 3.785 3.837 3.737 3.808 37,270,004 +0.02(+0.46%)
Mar 28, 2012 3.752 3.840 3.725 3.790 89,244,432 +0.08(+2.29%)
Mar 27, 2012 3.695 3.750 3.688 3.705 41,996,424 +0.02(+0.68%)
Mar 26, 2012 3.672 3.697 3.638 3.680 28,823,000 +0.04(+1.20%)
Mar 23, 2012 3.600 3.647 3.575 3.636 31,546,356 +0.03(+0.73%)
Mar 22, 2012 3.587 3.640 3.578 3.610 42,516,576 -0.01(-0.14%)
Mar 21, 2012 3.600 3.647 3.560 3.615 46,783,852 +0.02(+0.42%)
Mar 20, 2012 3.640 3.640 3.567 3.600 44,961,308 -0.06(-1.64%)
Mar 19, 2012 3.670 3.688 3.643 3.660 40,539,608 +0.01(+0.27%)
Mar 16, 2012 3.647 3.665 3.627 3.650 42,835,372 +0.00(+0.14%)
Mar 15, 2012 3.603 3.665 3.590 3.645 38,237,972 +0.05(+1.50%)
Mar 14, 2012 3.697 3.704 3.580 3.591 73,568,768 -0.11(-2.87%)
Mar 13, 2012 3.663 3.717 3.645 3.697 55,340,736 +0.05(+1.41%)
Mar 12, 2012 3.720 3.745 3.638 3.646 29,994,520 -0.06(-1.59%)
Mar 09, 2012 3.725 3.752 3.685 3.705 36,783,292 -0.01(-0.24%)
Mar 08, 2012 3.712 3.752 3.693 3.714 43,085,144 +0.01(+0.30%)
Mar 07, 2012 3.700 3.717 3.650 3.703 44,198,344 +0.02(+0.61%)
Mar 06, 2012 3.672 3.703 3.615 3.680 47,136,160 -0.03(-0.94%)
Mar 05, 2012 3.817 3.825 3.688 3.715 51,484,588 -0.13(-3.38%)
Mar 02, 2012 3.800 3.900 3.800 3.845 68,407,440 +0.03(+0.85%)
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.