Skip to main content

NVIDIA Corp (NQ: NVDA )

903.86 +1.36 (+0.15%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.89 27.11 26.74 26.87 44,668,916 -0.12(-0.43%)
Mar 30, 2017 26.55 27.14 26.50 26.99 53,227,252 +0.51(+1.92%)
Mar 29, 2017 26.64 26.77 26.46 26.48 35,462,620 -0.09(-0.33%)
Mar 28, 2017 26.72 26.86 26.46 26.57 43,816,892 -0.14(-0.52%)
Mar 27, 2017 26.05 26.74 25.55 26.71 51,310,876 +0.19(+0.73%)
Mar 24, 2017 26.88 26.96 26.25 26.51 44,536,696 +0.09(+0.36%)
Mar 23, 2017 26.58 26.78 26.32 26.42 54,089,240 -0.24(-0.91%)
Mar 22, 2017 26.02 26.71 25.98 26.66 62,485,924 +0.53(+2.04%)
Mar 21, 2017 26.83 27.13 26.05 26.13 92,545,664 -0.87(-3.23%)
Mar 20, 2017 26.34 27.04 26.18 27.00 75,830,888 +0.83(+3.19%)
Mar 17, 2017 25.79 26.18 25.61 26.17 113,462,888 +0.56(+2.18%)
Mar 16, 2017 25.41 25.62 25.27 25.61 52,976,668 +0.31(+1.23%)
Mar 15, 2017 25.23 25.41 24.75 25.30 62,314,804 +0.19(+0.76%)
Mar 14, 2017 25.26 25.35 24.79 25.11 52,882,300 -0.02(-0.07%)
Mar 13, 2017 24.56 25.23 24.55 25.13 78,437,032 +0.67(+2.75%)
Mar 10, 2017 24.57 24.69 24.27 24.45 50,640,956 +0.14(+0.59%)
Mar 09, 2017 24.16 24.54 24.03 24.31 48,429,180 -0.00(-0.02%)
Mar 08, 2017 24.84 24.99 24.29 24.32 64,662,720 -0.04(-0.18%)
Mar 07, 2017 24.10 24.55 23.97 24.36 61,121,332 +0.26(+1.10%)
Mar 06, 2017 23.92 24.20 23.48 24.10 89,509,240 -0.19(-0.77%)
Mar 03, 2017 24.32 24.37 23.74 24.28 87,700,648 -0.14(-0.58%)
Mar 02, 2017 25.23 25.37 24.40 24.42 76,356,632 -0.94(-3.69%)
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.