Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.77 53.71 54.78 95,508,072 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,233,552 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,732,452 +2.85(+4.94%)
Mar 23, 2018 59.99 60.02 57.55 57.66 74,304,256 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.48 59.86 55,607,844 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.21 61.52 44,274,856 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,989,920 +2.12(+3.56%)
Mar 19, 2018 61.43 61.70 58.66 59.65 72,077,888 -2.35(-3.78%)
Mar 16, 2018 61.88 62.17 61.50 61.99 40,348,876 +0.28(+0.46%)
Mar 15, 2018 61.70 62.52 61.29 61.71 40,592,692 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.56 51,001,564 +0.25(+0.42%)
Mar 13, 2018 62.24 62.99 60.90 61.31 62,581,440 -0.51(-0.82%)
Mar 12, 2018 61.13 62.62 61.05 61.82 61,088,272 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,062,792 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,425,724 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,678,128 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,863,960 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.32 62,611,920 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.54 92,264,608 +1.07(+1.86%)
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.