Skip to main content

NVIDIA Corp (NQ: NVDA )

191.62 -12.03 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.65 20.67 20.17 20.18 9,256,651 -0.53(-2.54%)
Mar 30, 2015 20.72 20.81 20.45 20.71 6,564,360 +0.09(+0.42%)
Mar 27, 2015 20.34 20.70 20.01 20.62 8,250,118 +0.40(+1.98%)
Mar 26, 2015 19.88 20.31 19.77 20.22 8,085,104 -0.07(-0.36%)
Mar 25, 2015 21.59 21.59 20.23 20.29 14,061,046 -1.31(-6.07%)
Mar 24, 2015 21.84 21.99 21.51 21.60 8,566,009 -0.30(-1.37%)
Mar 23, 2015 21.96 22.25 21.89 21.90 11,042,399 -0.73(-3.24%)
Mar 20, 2015 22.58 22.77 22.37 22.64 11,977,445 +0.25(+1.10%)
Mar 19, 2015 22.14 22.47 21.97 22.39 8,054,893 +0.33(+1.51%)
Mar 18, 2015 22.42 22.54 21.86 22.06 10,727,006 -0.37(-1.63%)
Mar 17, 2015 22.11 22.43 21.95 22.42 7,774,578 +0.27(+1.22%)
Mar 16, 2015 22.07 22.29 21.92 22.15 6,141,865 +0.26(+1.19%)
Mar 13, 2015 21.76 21.95 21.46 21.89 9,312,894 +0.03(+0.13%)
Mar 12, 2015 21.86 22.02 21.47 21.86 10,548,602 -0.20(-0.92%)
Mar 11, 2015 22.18 22.47 22.00 22.07 6,794,232 -0.11(-0.50%)
Mar 10, 2015 21.90 22.33 21.86 22.18 13,665,538 +0.37(+1.70%)
Mar 09, 2015 21.76 21.97 21.71 21.81 5,764,390 +0.06(+0.27%)
Mar 06, 2015 21.92 22.03 21.73 21.75 6,671,724 -0.30(-1.36%)
Mar 05, 2015 21.63 22.09 21.58 22.05 8,373,719 +0.41(+1.92%)
Mar 04, 2015 21.32 21.68 21.23 21.63 5,879,740 +0.24(+1.13%)
Mar 03, 2015 21.63 21.74 21.39 21.39 4,156,228 -0.40(-1.84%)
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.