Skip to main content

NVIDIA Corp (NQ: NVDA )

187.09 +7.67 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.155 3.210 3.132 3.208 34,927,312 +0.04(+1.42%)
Mar 27, 2013 3.112 3.180 3.105 3.163 25,493,244 +0.04(+1.20%)
Mar 26, 2013 3.110 3.127 3.098 3.125 23,253,984 +0.02(+0.73%)
Mar 25, 2013 3.138 3.140 3.080 3.103 36,207,604 -0.02(-0.56%)
Mar 22, 2013 3.115 3.132 3.103 3.120 23,247,396 +0.02(+0.48%)
Mar 21, 2013 3.138 3.143 3.100 3.105 33,903,008 -0.05(-1.58%)
Mar 20, 2013 3.147 3.165 3.119 3.155 34,058,804 +0.04(+1.20%)
Mar 19, 2013 3.140 3.155 3.095 3.118 35,476,040 -0.02(-0.64%)
Mar 18, 2013 3.140 3.167 3.115 3.138 29,831,168 -0.02(-0.71%)
Mar 15, 2013 3.188 3.188 3.147 3.160 35,579,232 -0.03(-0.86%)
Mar 14, 2013 3.205 3.215 3.167 3.188 38,330,164 +0.00(+0.08%)
Mar 13, 2013 3.185 3.239 3.155 3.185 48,583,992 +0.00(+0.00%)
Mar 12, 2013 3.170 3.195 3.140 3.185 31,084,388 +0.01(+0.35%)
Mar 11, 2013 3.172 3.188 3.147 3.174 29,974,548 -0.03(-0.98%)
Mar 08, 2013 3.197 3.220 3.183 3.205 24,648,328 +0.02(+0.47%)
Mar 07, 2013 3.215 3.248 3.172 3.190 31,482,200 -0.01(-0.23%)
Mar 06, 2013 3.220 3.250 3.183 3.197 34,292,732 -0.00(-0.08%)
Mar 05, 2013 3.183 3.205 3.166 3.200 36,609,976 +0.04(+1.15%)
Mar 04, 2013 3.155 3.194 3.130 3.164 35,367,656 -0.01(-0.43%)
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.