Skip to main content

NVIDIA Corp (NQ: NVDA )

904.71 +2.21 (+0.24%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.522 3.552 3.472 3.531 57,480,484 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.493 40,629,528 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.477 97,288,936 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.383 3.399 45,781,988 +0.02(+0.68%)
Mar 26, 2012 3.369 3.392 3.337 3.376 31,421,108 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.336 34,389,948 +0.02(+0.73%)
Mar 22, 2012 3.291 3.339 3.282 3.312 46,349,024 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.266 3.316 51,000,952 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.273 3.302 49,014,124 -0.06(-1.64%)
Mar 19, 2012 3.367 3.383 3.341 3.357 44,193,852 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.328 3.348 46,696,556 +0.00(+0.14%)
Mar 15, 2012 3.305 3.362 3.293 3.344 41,684,748 +0.05(+1.50%)
Mar 14, 2012 3.392 3.397 3.284 3.294 80,200,264 -0.10(-2.87%)
Mar 13, 2012 3.360 3.410 3.344 3.392 60,329,156 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.337 3.345 32,698,230 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.399 40,098,944 -0.01(-0.24%)
Mar 08, 2012 3.406 3.442 3.388 3.407 46,968,844 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,182,388 +0.02(+0.61%)
Mar 06, 2012 3.369 3.396 3.316 3.376 51,385,020 -0.03(-0.94%)
Mar 05, 2012 3.502 3.509 3.383 3.408 56,125,416 -0.12(-3.38%)
Mar 02, 2012 3.486 3.578 3.486 3.527 74,573,696 +0.03(+0.85%)
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.