Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.160 5.165 5.039 5.043 37,044,776 -0.13(-2.54%)
Mar 30, 2015 5.177 5.201 5.109 5.174 26,270,328 +0.02(+0.42%)
Mar 27, 2015 5.083 5.172 5.001 5.153 33,016,670 +0.10(+1.98%)
Mar 26, 2015 4.967 5.074 4.941 5.053 32,356,286 -0.02(-0.36%)
Mar 25, 2015 5.396 5.396 5.054 5.071 56,271,788 -0.33(-6.07%)
Mar 24, 2015 5.456 5.495 5.374 5.398 34,280,852 -0.07(-1.37%)
Mar 23, 2015 5.488 5.560 5.471 5.473 44,191,272 -0.18(-3.24%)
Mar 20, 2015 5.642 5.689 5.589 5.656 47,933,292 +0.06(+1.10%)
Mar 19, 2015 5.531 5.615 5.490 5.595 32,235,384 +0.08(+1.51%)
Mar 18, 2015 5.603 5.632 5.461 5.512 42,929,084 -0.09(-1.63%)
Mar 17, 2015 5.524 5.606 5.485 5.603 31,113,572 +0.07(+1.22%)
Mar 16, 2015 5.514 5.570 5.478 5.536 24,579,518 +0.07(+1.19%)
Mar 13, 2015 5.437 5.485 5.362 5.471 37,269,860 +0.01(+0.13%)
Mar 12, 2015 5.461 5.502 5.365 5.464 42,215,116 -0.05(-0.92%)
Mar 11, 2015 5.543 5.615 5.499 5.514 27,190,266 -0.03(-0.50%)
Mar 10, 2015 5.473 5.579 5.464 5.542 54,688,980 +0.09(+1.70%)
Mar 09, 2015 5.437 5.490 5.425 5.449 23,068,876 +0.01(+0.27%)
Mar 06, 2015 5.478 5.505 5.429 5.435 26,699,992 -0.07(-1.36%)
Mar 05, 2015 5.406 5.519 5.391 5.509 33,511,312 +0.10(+1.92%)
Mar 04, 2015 5.326 5.418 5.304 5.406 23,530,502 +0.06(+1.13%)
Mar 03, 2015 5.406 5.432 5.345 5.345 16,633,071 -0.10(-1.84%)
Mar 02, 2015 5.302 5.476 5.295 5.445 31,274,496 +0.13(+2.43%)
Feb 27, 2015 5.336 5.348 5.298 5.317 16,336,956 -0.03(-0.63%)
Feb 26, 2015 5.341 5.380 5.307 5.350 15,854,076 +0.01(+0.27%)
Feb 25, 2015 5.355 5.379 5.311 5.336 12,840,969 -0.04(-0.76%)
Feb 24, 2015 5.341 5.377 5.292 5.377 15,490,476 +0.06(+1.06%)
Feb 23, 2015 5.361 5.361 5.294 5.320 13,017,481 -0.04(-0.78%)
Feb 20, 2015 5.320 5.366 5.282 5.362 16,427,128 +0.04(+0.72%)
Feb 19, 2015 5.378 5.387 5.301 5.324 17,641,474 +0.01(+0.25%)
Feb 18, 2015 5.366 5.375 5.301 5.311 17,802,130 -0.06(-1.14%)
Feb 17, 2015 5.347 5.399 5.313 5.372 21,173,660 +0.02(+0.29%)
Feb 13, 2015 5.342 5.356 5.356 5.356 32,289,694 +0.00(+0.04%)
Feb 12, 2015 5.282 5.402 5.251 5.354 70,485,112 +0.36(+7.16%)
Feb 11, 2015 5.042 5.042 4.962 4.996 33,351,628 -0.03(-0.67%)
Feb 10, 2015 4.898 5.032 4.876 5.030 23,554,328 +0.14(+2.80%)
Feb 09, 2015 4.869 4.907 4.838 4.893 28,528,830 -0.00(-0.10%)
Feb 06, 2015 4.914 4.972 4.876 4.898 21,922,190 -0.02(-0.41%)
Feb 05, 2015 4.845 4.922 4.840 4.918 14,624,456 +0.08(+1.61%)
Feb 04, 2015 4.814 4.894 4.798 4.840 18,899,440 +0.01(+0.25%)
Feb 03, 2015 4.744 4.833 4.720 4.828 19,104,780 +0.12(+2.50%)
Feb 02, 2015 4.638 4.730 4.547 4.710 27,033,060 +0.10(+2.16%)
Jan 30, 2015 4.715 4.732 4.602 4.611 31,052,054 -0.14(-2.91%)
Jan 29, 2015 4.638 4.775 4.617 4.749 24,506,574 +0.11(+2.43%)
Jan 28, 2015 4.770 4.790 4.634 4.636 28,397,920 -0.08(-1.63%)
Jan 27, 2015 4.874 4.878 4.703 4.713 37,267,712 -0.24(-4.78%)
Jan 26, 2015 4.950 4.974 4.919 4.949 13,872,718 -0.02(-0.46%)
Jan 23, 2015 4.962 4.980 4.922 4.972 12,539,123 +0.01(+0.29%)
Jan 22, 2015 4.883 4.971 4.833 4.958 16,631,185 +0.08(+1.72%)
Jan 21, 2015 4.780 4.886 4.746 4.874 15,076,218 +0.07(+1.40%)
Jan 20, 2015 4.826 4.852 4.746 4.806 14,610,436 +0.01(+0.30%)
Jan 16, 2015 4.698 4.792 4.684 4.792 18,901,224 +0.09(+1.84%)
Jan 15, 2015 4.773 4.802 4.703 4.706 19,674,350 -0.03(-0.71%)
Jan 14, 2015 4.670 4.754 4.658 4.739 16,167,677 +0.02(+0.43%)
Jan 13, 2015 4.763 4.859 4.686 4.719 24,649,980 -0.01(-0.18%)
Jan 12, 2015 4.799 4.800 4.684 4.727 19,861,350 -0.06(-1.25%)
Jan 09, 2015 4.785 4.823 4.719 4.787 21,820,258 +0.02(+0.40%)
Jan 08, 2015 4.648 4.797 4.646 4.768 29,550,744 +0.17(+3.79%)
Jan 07, 2015 4.641 4.682 4.581 4.594 33,510,480 -0.01(-0.29%)
Jan 06, 2015 4.758 4.763 4.602 4.607 20,593,416 -0.14(-3.03%)
Jan 05, 2015 4.833 4.847 4.730 4.751 20,609,610 -0.08(-1.69%)
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.