NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 231.59 231.59 231.59 0 +10.24(+4.63%)
Mar 28, 2018 224.13 229.39 217.00 221.35 23,638,449 -4.17(-1.85%)
Mar 27, 2018 247.75 250.00 219.85 225.52 35,203,106 -18.96(-7.76%)
Mar 26, 2018 238.00 244.53 235.90 244.48 15,278,912 +11.51(+4.94%)
Mar 23, 2018 242.40 242.50 232.52 232.97 18,390,461 -8.88(-3.67%)
Mar 22, 2018 246.00 247.88 240.34 241.85 13,763,058 -6.71(-2.70%)
Mar 21, 2018 249.32 252.00 247.33 248.56 10,958,120 -1.02(-0.41%)
Mar 20, 2018 241.12 251.15 241.12 249.58 13,857,623 +8.58(+3.56%)
Mar 19, 2018 248.18 249.31 237.00 241.00 17,839,428 -9.48(-3.78%)
Mar 16, 2018 250.00 251.21 248.48 250.48 9,986,432 +1.14(+0.46%)
Mar 15, 2018 249.29 252.62 247.64 249.34 10,046,777 +0.60(+0.24%)
Mar 14, 2018 249.45 250.55 246.23 248.74 12,622,994 +1.03(+0.42%)
Mar 13, 2018 251.49 254.50 246.04 247.71 15,489,038 -2.05(-0.82%)
Mar 12, 2018 247.00 253.00 246.67 249.76 15,119,476 +4.43(+1.81%)
Mar 09, 2018 243.10 245.85 242.45 245.33 12,638,148 +4.15(+1.72%)
Mar 08, 2018 242.95 242.95 239.39 241.18 10,252,954 -0.66(-0.27%)
Mar 07, 2018 243.95 241.84 14,522,960 -0.32(-0.13%)
Mar 06, 2018 239.10 242.94 237.36 242.16 15,806,464 +6.51(+2.76%)
Mar 05, 2018 234.51 237.25 229.52 235.65 15,496,582 -0.89(-0.38%)
Mar 02, 2018 227.86 236.80 221.85 236.54 22,835,685 +4.33(+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.