NVIDIA Corp (NQ: NVDA )

491.55 USD -6.91 (-1.39%)
Streaming Delayed Price Updated: 7:38 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.93 18.09 17.80 17.91 6,835,058 +0.01(+0.06%)
Mar 28, 2014 17.76 18.01 17.71 17.90 9,970,737 +0.11(+0.62%)
Mar 27, 2014 17.99 18.14 17.58 17.79 13,450,194 -0.24(-1.33%)
Mar 26, 2014 18.62 18.97 17.87 18.03 13,926,410 -0.42(-2.28%)
Mar 25, 2014 18.65 18.67 18.31 18.45 7,601,551 +0.00(+0.00%)
Mar 24, 2014 18.55 18.70 18.18 18.45 7,652,158 -0.09(-0.49%)
Mar 21, 2014 18.73 18.88 18.46 18.54 14,152,926 -0.03(-0.16%)
Mar 20, 2014 18.46 18.73 18.38 18.57 4,789,647 +0.02(+0.08%)
Mar 19, 2014 18.38 18.91 18.33 18.55 9,154,109 +0.32(+1.73%)
Mar 18, 2014 17.89 18.36 17.81 18.24 7,341,576 +0.42(+2.36%)
Mar 17, 2014 17.87 18.00 17.80 17.82 7,487,203 +0.00(+0.00%)
Mar 14, 2014 17.56 17.98 17.56 17.82 11,501,151 +0.08(+0.45%)
Mar 13, 2014 18.36 18.43 17.65 17.74 9,629,303 -0.58(-3.17%)
Mar 12, 2014 18.18 18.43 18.11 18.32 5,984,353 +0.05(+0.27%)
Mar 11, 2014 18.18 18.43 18.12 18.27 7,430,257 +0.18(+1.00%)
Mar 10, 2014 18.30 18.38 18.01 18.09 7,521,849 -0.27(-1.47%)
Mar 07, 2014 18.46 18.49 18.21 18.36 6,711,381 -0.02(-0.11%)
Mar 06, 2014 18.67 18.77 18.35 18.38 7,253,313 -0.26(-1.39%)
Mar 05, 2014 18.46 18.65 18.38 18.64 6,022,658 +0.16(+0.87%)
Mar 04, 2014 18.38 18.60 18.35 18.48 6,508,554 +0.19(+1.04%)
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.