Skip to main content

NVIDIA Corp (NQ: NVDA )

187.99 +4.64 (+2.53%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 277.82 282.48 272.70 272.86 52,330,004 -4.04(-1.46%)
Mar 30, 2022 283.04 284.95 275.03 276.90 46,318,064 -9.66(-3.37%)
Mar 29, 2022 286.95 289.46 279.80 286.56 48,862,080 +4.37(+1.55%)
Mar 28, 2022 277.55 282.50 272.06 282.19 42,520,124 +5.02(+1.81%)
Mar 25, 2022 278.86 283.58 272.71 277.17 57,901,880 -4.33(-1.54%)
Mar 24, 2022 261.66 283.20 259.07 281.50 87,682,992 +25.16(+9.82%)
Mar 23, 2022 261.26 266.12 255.75 256.34 50,172,356 -8.90(-3.36%)
Mar 22, 2022 267.27 272.38 260.72 265.24 54,689,904 -2.10(-0.79%)
Mar 21, 2022 265.07 271.52 259.67 267.34 59,139,808 +2.81(+1.06%)
Mar 18, 2022 247.99 265.69 246.24 264.53 73,433,800 +16.87(+6.81%)
Mar 17, 2022 241.20 248.42 239.06 247.66 47,148,564 +2.70(+1.10%)
Mar 16, 2022 235.00 245.97 231.72 244.96 67,141,280 +15.23(+6.63%)
Mar 15, 2022 215.18 230.38 213.22 229.73 49,194,952 +16.43(+7.70%)
Mar 14, 2022 218.69 222.62 211.59 213.30 38,484,076 -7.70(-3.48%)
Mar 11, 2022 230.22 231.45 220.46 221.00 36,721,184 -5.58(-2.46%)
Mar 10, 2022 225.31 227.88 218.82 226.58 42,754,556 -3.56(-1.55%)
Mar 09, 2022 223.87 232.20 222.47 230.14 49,191,632 +15.00(+6.97%)
Mar 08, 2022 213.09 223.73 206.50 215.14 55,658,060 +1.62(+0.76%)
Mar 07, 2022 228.17 230.33 213.30 213.52 44,956,544 -15.84(-6.91%)
Mar 04, 2022 233.84 236.80 224.82 229.36 43,201,280 -7.78(-3.28%)
Mar 03, 2022 242.62 243.26 234.69 237.14 36,344,976 -5.06(-2.09%)
Mar 02, 2022 237.56 244.09 234.15 242.20 38,923,272 +7.43(+3.16%)
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.