Skip to main content

NVIDIA Corp (NQ: NVDA )

906.43 +3.93 (+0.44%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 66.57 68.62 64.22 65.68 95,254,280 -0.50(-0.75%)
Mar 30, 2020 63.62 66.27 63.18 66.17 60,354,580 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,099,260 -1.12(-1.75%)
Mar 26, 2020 63.27 65.33 62.29 64.09 69,926,168 +2.90(+4.73%)
Mar 25, 2020 63.24 65.23 60.71 61.20 79,537,456 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.08 110,426,192 +9.09(+17.16%)
Mar 23, 2020 51.25 53.94 49.46 52.99 64,541,848 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.26 80,735,840 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.18 53.06 76,728,232 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.53 87,481,336 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.13 83,562,456 +2.05(+3.94%)
Mar 16, 2020 52.92 56.33 48.34 52.08 72,852,000 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,698,708 +6.11(+11.34%)
Mar 12, 2020 56.17 58.83 53.77 53.89 81,828,080 -7.51(-12.24%)
Mar 11, 2020 63.65 63.93 60.44 61.41 50,301,824 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,166,244 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.34 61.15 61,380,684 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,715,844 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,048,384 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.57 70.89 59,823,284 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.39 66.25 65,315,592 -2.63(-3.81%)
Mar 02, 2020 68.99 69.16 65.03 68.87 89,239,744 +1.58(+2.35%)
Feb 28, 2020 60.41 67.89 60.24 67.29 113,851,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.94 90,670,568 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.65 75,070,960 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,748,208 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,404,560 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,236,024 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.79 76.87 81,195,096 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,470,664 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,276,580 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,607,560 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.43 51,725,112 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.85 67.86 37,311,056 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.71 63,975,684 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,081,284 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,050,882 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,874,242 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,886,450 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.54 27,221,400 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.84 25,658,708 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.45 58.87 37,189,336 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,132,262 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,986,124 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.75 31,148,766 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.83 59.76 47,170,100 -2.61(-4.18%)
Jan 24, 2020 64.12 64.62 61.83 62.37 37,500,172 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,476,732 +0.70(+1.12%)
Jan 22, 2020 62.19 63.15 62.00 62.26 23,994,806 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,154 -0.33(-0.54%)
Jan 17, 2020 62.18 62.25 61.60 62.07 25,480,022 +0.09(+0.14%)
Jan 16, 2020 61.68 62.05 61.45 61.99 28,502,384 +0.84(+1.37%)
Jan 15, 2020 61.70 61.93 60.89 61.15 26,393,804 -0.43(-0.69%)
Jan 14, 2020 62.32 62.57 61.44 61.57 36,052,124 -1.17(-1.87%)
Jan 13, 2020 61.67 63.00 61.44 62.74 32,111,674 +1.91(+3.14%)
Jan 10, 2020 61.59 61.89 60.70 60.84 31,772,218 +0.32(+0.54%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,094 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.86 27,821,700 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,616,476 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,042 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,270 -0.96(-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.