Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.980 9.000 8.838 8.908 37,986,224 -0.03(-0.36%)
Mar 30, 2016 8.880 9.062 8.875 8.940 37,669,896 +0.09(+1.05%)
Mar 29, 2016 8.670 8.867 8.650 8.848 26,180,164 +0.14(+1.61%)
Mar 28, 2016 8.605 8.745 8.595 8.707 26,538,800 +0.09(+1.02%)
Mar 24, 2016 8.530 8.620 8.620 8.620 24,495,600 +0.01(+0.15%)
Mar 23, 2016 8.500 8.670 8.463 8.607 42,900,528 +0.14(+1.71%)
Mar 22, 2016 8.450 8.521 8.357 8.463 24,200,664 -0.01(-0.18%)
Mar 21, 2016 8.377 8.480 8.287 8.477 33,777,356 +0.02(+0.30%)
Mar 18, 2016 8.303 8.562 8.250 8.453 54,551,208 +0.25(+3.02%)
Mar 17, 2016 8.245 8.285 8.093 8.205 35,367,836 -0.07(-0.85%)
Mar 16, 2016 7.975 8.303 7.938 8.275 36,364,232 +0.24(+2.99%)
Mar 15, 2016 8.033 8.085 7.895 8.035 22,621,680 -0.04(-0.50%)
Mar 14, 2016 8.018 8.107 7.980 8.075 19,031,472 +0.02(+0.25%)
Mar 11, 2016 8.037 8.057 7.942 8.055 27,739,944 +0.13(+1.70%)
Mar 10, 2016 7.980 8.025 7.760 7.920 28,608,308 -0.01(-0.16%)
Mar 09, 2016 8.008 8.019 7.830 7.933 22,278,412 -0.00(-0.06%)
Mar 08, 2016 8.002 8.050 7.911 7.938 27,493,912 -0.15(-1.82%)
Mar 07, 2016 8.092 8.148 7.979 8.085 24,021,580 -0.05(-0.65%)
Mar 04, 2016 8.225 8.232 8.075 8.137 17,530,536 -0.03(-0.31%)
Mar 03, 2016 8.225 8.260 8.053 8.162 30,195,352 -0.07(-0.88%)
Mar 02, 2016 8.143 8.265 8.127 8.235 23,383,332 +0.05(+0.58%)
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.