Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 266.51 274.68 257.08 262.92 23,795,000 -1.98(-0.75%)
Mar 30, 2020 254.70 265.27 252.93 264.90 15,076,879 +12.83(+5.09%)
Mar 27, 2020 249.35 262.43 248.03 252.07 16,012,319 -4.50(-1.75%)
Mar 26, 2020 253.28 261.54 249.35 256.57 17,467,910 +11.59(+4.73%)
Mar 25, 2020 253.14 261.14 243.03 244.98 19,868,858 -3.55(-1.43%)
Mar 24, 2020 228.41 252.00 227.46 248.53 27,585,020 +36.40(+17.16%)
Mar 23, 2020 205.18 215.92 198.00 212.14 16,122,879 +6.92(+3.37%)
Mar 20, 2020 218.43 229.72 204.60 205.22 20,168,220 -7.20(-3.39%)
Mar 19, 2020 201.44 216.17 192.89 212.42 19,167,098 +10.12(+5.00%)
Mar 18, 2020 199.58 209.39 180.21 202.29 21,853,278 -14.41(-6.65%)
Mar 17, 2020 200.39 220.29 190.50 216.71 20,874,324 +8.22(+3.94%)
Mar 16, 2020 211.86 225.51 193.50 208.49 18,198,798 -31.73(-13.21%)
Mar 13, 2020 229.90 240.39 219.04 240.21 15,912,259 +24.47(+11.34%)
Mar 12, 2020 224.87 235.51 215.24 215.75 20,441,068 -30.08(-12.24%)
Mar 11, 2020 254.80 255.93 241.94 245.83 12,565,649 -14.57(-5.60%)
Mar 10, 2020 255.87 260.40 245.35 260.40 14,530,222 +15.60(+6.37%)
Mar 09, 2020 239.28 258.73 237.56 244.80 15,333,205 -20.55(-7.74%)
Mar 06, 2020 265.39 267.69 257.33 265.35 12,918,878 -7.23(-2.65%)
Mar 05, 2020 275.78 282.46 270.79 272.58 13,501,559 -11.19(-3.94%)
Mar 04, 2020 269.50 284.15 266.51 283.77 14,944,159 +18.57(+7.00%)
Mar 03, 2020 277.95 280.34 261.78 265.20 16,316,165 -10.51(-3.81%)
Mar 02, 2020 276.18 276.87 260.32 275.71 22,292,538 +6.34(+2.35%)
Feb 28, 2020 241.81 271.75 241.16 269.37 28,440,722 +17.42(+6.92%)
Feb 27, 2020 254.24 266.31 248.24 251.94 22,649,966 -14.85(-5.57%)
Feb 26, 2020 261.22 274.57 261.16 266.80 18,753,108 +5.58(+2.14%)
Feb 25, 2020 275.42 277.90 257.14 261.21 26,416,440 -11.19(-4.11%)
Feb 24, 2020 269.33 280.97 267.14 272.41 21,334,494 -20.72(-7.07%)
Feb 21, 2020 303.22 304.23 289.73 293.13 19,293,954 -14.58(-4.74%)
Feb 20, 2020 311.77 315.31 295.40 307.71 20,282,950 -5.98(-1.91%)
Feb 19, 2020 300.53 314.40 300.53 313.69 17,354,126 +18.07(+6.11%)
Feb 18, 2020 284.73 296.36 283.95 295.62 15,557,007 +6.76(+2.34%)
Feb 14, 2020 286.34 294.03 285.09 288.86 26,131,502 +18.95(+7.02%)
Feb 13, 2020 269.35 272.61 268.25 269.92 12,921,196 -1.75(-0.65%)
Feb 12, 2020 269.15 271.93 267.59 271.67 9,320,492 +4.63(+1.74%)
Feb 11, 2020 266.47 271.63 263.98 267.03 15,981,452 +4.90(+1.87%)
Feb 10, 2020 251.69 262.16 251.49 262.13 13,259,975 +11.34(+4.52%)
Feb 07, 2020 251.83 252.72 249.77 250.79 4,759,007 -2.64(-1.04%)
Feb 06, 2020 251.33 253.44 248.09 253.43 5,464,297 +3.47(+1.39%)
Feb 05, 2020 251.19 251.59 246.62 249.96 5,217,541 +3.62(+1.47%)
Feb 04, 2020 245.24 247.11 243.24 246.34 6,800,044 +6.78(+2.83%)
Feb 03, 2020 234.95 240.34 234.70 239.56 6,409,676 +3.89(+1.65%)
Jan 31, 2020 243.19 243.67 234.00 235.67 9,290,086 -9.35(-3.82%)
Jan 30, 2020 240.84 245.56 238.63 245.03 7,277,387 +0.12(+0.05%)
Jan 29, 2020 246.60 248.04 243.16 244.91 6,491,466 -2.27(-0.92%)
Jan 28, 2020 242.07 248.47 239.94 247.18 7,781,120 +7.94(+3.32%)
Jan 27, 2020 237.48 241.48 231.49 239.23 11,783,331 -10.45(-4.18%)
Jan 24, 2020 256.68 258.67 247.51 249.68 9,367,734 -2.37(-0.94%)
Jan 23, 2020 250.92 252.39 247.36 252.05 6,114,412 +2.80(+1.12%)
Jan 22, 2020 248.96 252.78 248.20 249.25 5,994,024 +2.10(+0.85%)
Jan 21, 2020 247.01 248.49 245.78 247.15 5,464,524 -1.34(-0.54%)
Jan 17, 2020 248.90 249.20 246.58 248.48 6,365,039 +0.35(+0.14%)
Jan 16, 2020 246.93 248.37 245.98 248.13 7,120,041 +3.35(+1.37%)
Jan 15, 2020 247.00 247.90 243.75 244.78 6,593,306 -1.71(-0.69%)
Jan 14, 2020 249.46 250.48 245.96 246.49 9,006,004 -4.69(-1.87%)
Jan 13, 2020 246.87 252.18 245.96 251.18 8,021,660 +7.64(+3.14%)
Jan 10, 2020 246.54 247.76 242.97 243.54 7,936,862 +1.30(+0.53%)
Jan 09, 2020 243.07 245.14 240.08 242.24 6,398,281 +2.63(+1.10%)
Jan 08, 2020 238.99 241.27 237.39 239.61 6,950,002 +0.45(+0.19%)
Jan 07, 2020 237.44 241.00 235.63 239.16 7,897,956 +2.88(+1.22%)
Jan 06, 2020 231.58 236.51 230.53 236.28 6,586,871 +0.97(+0.41%)
Jan 03, 2020 234.35 237.07 233.35 235.32 5,160,791 -3.83(-1.60%)
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.