NVIDIA Corp (NQ: NVDA )

596.98 USD +2.97 (+0.50%)
Streaming Delayed Price Updated: 7:26 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.56 17.64 17.31 17.40 9,745,918 -0.23(-1.30%)
Mar 30, 2010 17.76 17.85 17.33 17.63 8,102,521 +0.07(+0.40%)
Mar 29, 2010 17.45 17.60 17.21 17.56 9,861,364 +0.22(+1.27%)
Mar 26, 2010 17.49 17.67 17.20 17.34 8,617,883 +0.00(+0.00%)
Mar 25, 2010 17.54 17.65 17.30 17.34 12,379,558 +0.05(+0.29%)
Mar 24, 2010 17.74 17.79 17.25 17.29 10,906,294 -0.60(-3.35%)
Mar 23, 2010 17.66 17.98 17.54 17.89 12,340,253 +0.36(+2.05%)
Mar 22, 2010 17.03 17.60 17.03 17.53 10,883,314 +0.28(+1.62%)
Mar 19, 2010 17.72 17.77 17.03 17.25 14,615,827 -0.21(-1.20%)
Mar 18, 2010 18.13 18.13 17.30 17.46 18,524,029 -0.64(-3.54%)
Mar 17, 2010 17.86 18.34 17.86 18.10 16,279,145 +0.35(+1.94%)
Mar 16, 2010 17.15 17.86 17.14 17.75 16,624,649 +0.59(+3.47%)
Mar 15, 2010 17.04 17.40 17.00 17.16 8,972,598 -0.09(-0.52%)
Mar 12, 2010 17.38 17.43 17.16 17.25 13,008,742 +0.06(+0.35%)
Mar 11, 2010 17.45 17.51 17.12 17.19 13,516,425 -0.40(-2.27%)
Mar 10, 2010 17.50 17.78 17.49 17.59 10,462,962 +0.04(+0.23%)
Mar 09, 2010 17.09 17.72 17.08 17.55 20,770,705 +0.63(+3.72%)
Mar 08, 2010 17.18 17.23 16.85 16.92 10,982,776 -0.25(-1.46%)
Mar 05, 2010 16.54 17.29 16.54 17.17 15,822,490 +0.51(+3.06%)
Mar 04, 2010 16.70 16.83 16.45 16.66 13,934,821 +0.03(+0.18%)
Mar 03, 2010 16.94 17.03 16.49 16.63 9,982,441 -0.21(-1.25%)
Mar 02, 2010 17.00 17.21 16.72 16.84 13,466,117 -0.01(-0.06%)
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.