Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.8973 0.8993 0.8831 0.8901 380,137,984 -0.00(-0.36%)
Mar 30, 2016 0.8874 0.9056 0.8869 0.8934 376,972,416 +0.01(+1.05%)
Mar 29, 2016 0.8664 0.8861 0.8644 0.8841 261,991,680 +0.01(+1.61%)
Mar 28, 2016 0.8599 0.8739 0.8589 0.8701 265,580,640 +0.01(+1.02%)
Mar 24, 2016 0.8524 0.8614 0.8614 0.8614 245,133,808 +0.00(+0.15%)
Mar 23, 2016 0.8494 0.8664 0.8456 0.8601 429,316,704 +0.01(+1.71%)
Mar 22, 2016 0.8444 0.8515 0.8351 0.8456 242,182,320 -0.00(-0.18%)
Mar 21, 2016 0.8371 0.8474 0.8281 0.8471 338,018,752 +0.00(+0.30%)
Mar 18, 2016 0.8296 0.8556 0.8244 0.8446 545,908,096 +0.02(+3.02%)
Mar 17, 2016 0.8239 0.8279 0.8088 0.8199 353,935,104 -0.01(-0.85%)
Mar 16, 2016 0.7969 0.8296 0.7932 0.8269 363,906,304 +0.02(+2.99%)
Mar 15, 2016 0.8027 0.8079 0.7889 0.8029 226,381,008 -0.00(-0.50%)
Mar 14, 2016 0.8012 0.8102 0.7974 0.8069 190,452,864 +0.00(+0.25%)
Mar 11, 2016 0.8032 0.8052 0.7937 0.8049 277,600,800 +0.01(+1.70%)
Mar 10, 2016 0.7974 0.8019 0.7754 0.7914 286,290,752 -0.00(-0.16%)
Mar 09, 2016 0.8002 0.8013 0.7824 0.7927 222,945,840 -0.00(-0.06%)
Mar 08, 2016 0.7997 0.8044 0.7906 0.7932 275,138,688 -0.01(-1.82%)
Mar 07, 2016 0.8087 0.8142 0.7973 0.8079 240,390,176 -0.01(-0.65%)
Mar 04, 2016 0.8219 0.8227 0.8069 0.8132 175,432,608 -0.00(-0.31%)
Mar 03, 2016 0.8219 0.8254 0.8047 0.8157 302,172,704 -0.01(-0.88%)
Mar 02, 2016 0.8137 0.8259 0.8122 0.8229 234,003,056 +0.00(+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.