Skip to main content

NVIDIA Corp (NQ: NVDA )

159.94 -8.75 (-5.19%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.90 57.90 57.90 0 +2.56(+4.63%)
Mar 28, 2018 56.03 57.35 54.25 55.34 94,553,792 -1.04(-1.85%)
Mar 27, 2018 61.94 62.50 54.96 56.38 140,812,416 -4.74(-7.76%)
Mar 26, 2018 59.50 61.13 58.98 61.12 61,115,648 +2.88(+4.94%)
Mar 23, 2018 60.60 60.62 58.13 58.24 73,561,840 -2.22(-3.67%)
Mar 22, 2018 61.50 61.97 60.09 60.46 55,052,232 -1.68(-2.70%)
Mar 21, 2018 62.33 63.00 61.83 62.14 43,832,480 -0.26(-0.41%)
Mar 20, 2018 60.28 62.79 60.28 62.40 55,430,492 +2.15(+3.56%)
Mar 19, 2018 62.05 62.33 59.25 60.25 71,357,712 -2.37(-3.78%)
Mar 16, 2018 62.50 62.80 62.12 62.62 39,945,728 +0.28(+0.46%)
Mar 15, 2018 62.32 63.16 61.91 62.34 40,187,108 +0.15(+0.24%)
Mar 14, 2018 62.36 62.64 61.56 62.19 50,491,976 +0.26(+0.42%)
Mar 13, 2018 62.87 63.62 61.51 61.93 61,956,152 -0.51(-0.82%)
Mar 12, 2018 61.75 63.25 61.67 62.44 60,477,904 +1.11(+1.81%)
Mar 09, 2018 60.77 61.46 60.61 61.33 50,552,592 +1.04(+1.72%)
Mar 08, 2018 60.74 60.74 59.85 60.30 41,011,816 -0.16(-0.27%)
Mar 07, 2018 60.99 60.46 58,091,840 -0.08(-0.13%)
Mar 06, 2018 59.77 60.73 59.34 60.54 63,225,856 +1.63(+2.76%)
Mar 05, 2018 58.63 59.31 57.38 58.91 61,986,328 -0.22(-0.38%)
Mar 02, 2018 56.97 59.20 55.46 59.13 91,342,736 +1.08(+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.