Skip to main content

NVIDIA Corp (NQ: NVDA )

113.90 -1.69 (-1.46%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.78 28.24 27.26 27.28 523,410,432 -0.40(-1.46%)
Mar 30, 2022 28.30 28.49 27.50 27.68 463,278,336 -0.97(-3.37%)
Mar 29, 2022 28.69 28.94 27.97 28.65 488,723,872 +0.44(+1.55%)
Mar 28, 2022 27.75 28.24 27.20 28.21 425,290,944 +0.50(+1.81%)
Mar 25, 2022 27.88 28.35 27.27 27.71 579,140,928 -0.43(-1.54%)
Mar 24, 2022 26.16 28.31 25.90 28.14 877,018,432 +2.52(+9.82%)
Mar 23, 2022 26.12 26.61 25.57 25.63 501,829,408 -0.89(-3.36%)
Mar 22, 2022 26.72 27.23 26.07 26.52 547,014,400 -0.21(-0.79%)
Mar 21, 2022 26.50 27.15 25.96 26.73 591,522,816 +0.28(+1.06%)
Mar 18, 2022 24.79 26.56 24.62 26.45 734,492,928 +1.69(+6.81%)
Mar 17, 2022 24.11 24.84 23.90 24.76 471,585,088 +0.27(+1.10%)
Mar 16, 2022 23.50 24.59 23.17 24.49 671,522,752 +1.52(+6.63%)
Mar 15, 2022 21.51 23.03 21.32 22.97 492,052,096 +1.64(+7.70%)
Mar 14, 2022 21.86 22.26 21.15 21.33 384,921,952 -0.77(-3.48%)
Mar 11, 2022 23.02 23.14 22.04 22.10 367,289,312 -0.56(-2.46%)
Mar 10, 2022 22.53 22.78 21.88 22.65 427,642,048 -0.36(-1.55%)
Mar 09, 2022 22.38 23.22 22.24 23.01 492,020,096 +1.50(+6.97%)
Mar 08, 2022 21.30 22.37 20.65 21.51 556,697,984 +0.16(+0.76%)
Mar 07, 2022 22.81 23.03 21.33 21.35 449,660,288 -1.58(-6.91%)
Mar 04, 2022 23.38 23.68 22.48 22.93 432,103,936 -0.78(-3.28%)
Mar 03, 2022 24.26 24.32 23.46 23.71 363,526,432 -0.51(-2.09%)
Mar 02, 2022 23.75 24.40 23.41 24.21 389,314,624 +0.74(+3.17%)
Mar 01, 2022 24.29 24.37 23.13 23.47 411,626,048 -0.91(-3.72%)
Feb 28, 2022 23.99 24.66 23.72 24.38 476,513,120 +0.23(+0.94%)
Feb 25, 2022 23.72 24.21 23.50 24.15 528,989,120 +0.41(+1.72%)
Feb 24, 2022 21.01 23.79 20.90 23.74 734,666,944 +1.36(+6.08%)
Feb 23, 2022 23.80 24.15 22.30 22.38 564,981,952 -1.00(-4.29%)
Feb 22, 2022 23.03 24.06 22.99 23.38 632,672,704 -0.25(-1.07%)
Feb 18, 2022 23.64 0 -0.86(-3.53%)
Feb 17, 2022 25.62 25.78 24.16 24.50 809,489,280 -2.00(-7.56%)
Feb 16, 2022 26.25 26.58 25.55 26.50 724,616,320 +0.02(+0.06%)
Feb 15, 2022 24.94 26.54 24.78 26.49 700,263,104 +2.17(+8.94%)
Feb 14, 2022 23.93 24.87 23.75 24.32 439,629,216 +0.37(+1.56%)
Feb 11, 2022 25.91 26.15 23.77 23.94 605,691,072 -1.87(-7.26%)
Feb 10, 2022 25.99 26.92 25.59 25.82 512,248,864 -0.88(-3.30%)
Feb 09, 2022 25.62 26.72 25.35 26.70 523,619,424 +1.60(+6.36%)
Feb 08, 2022 24.35 25.21 23.97 25.10 409,162,080 +0.38(+1.54%)
Feb 07, 2022 24.37 25.18 24.20 24.72 375,760,224 +0.41(+1.68%)
Feb 04, 2022 23.97 24.63 23.63 24.31 354,911,392 +0.37(+1.55%)
Feb 03, 2022 24.45 23.77 23.94 409,527,040 -1.30(-5.13%)
Feb 02, 2022 25.79 25.81 24.55 25.24 541,359,040 +0.61(+2.46%)
Feb 01, 2022 25.10 25.14 23.88 24.63 517,364,992 +1.80(+7.87%)
Jan 28, 2022 22.01 22.85 21.29 22.83 544,009,792 +0.90(+4.08%)
Jan 27, 2022 23.56 23.99 21.67 21.94 572,772,352 -0.83(-3.64%)
Jan 26, 2022 23.23 24.05 22.29 22.77 754,636,032 +0.45(+2.01%)
Jan 25, 2022 22.54 22.94 22.00 22.32 661,169,984 -1.05(-4.48%)
Jan 24, 2022 22.32 23.37 20.88 23.37 917,286,528 -0.00(-0.01%)
Jan 21, 2022 23.50 24.82 23.26 23.37 719,144,448 -0.78(-3.21%)
Jan 20, 2022 25.30 25.57 24.09 24.14 433,210,752 -0.92(-3.66%)
Jan 19, 2022 26.07 26.54 25.05 25.06 486,854,592 -0.84(-3.23%)
Jan 18, 2022 26.25 26.63 25.77 25.90 424,402,368 -0.35(-1.32%)
Jan 14, 2022 26.24 0 -0.32(-1.22%)
Jan 13, 2022 28.37 28.40 26.49 26.57 543,626,816 -1.42(-5.09%)
Jan 12, 2022 28.06 28.59 27.60 27.99 382,835,840 +0.18(+0.65%)
Jan 11, 2022 27.32 28.06 26.83 27.81 403,457,984 +0.42(+1.52%)
Jan 10, 2022 26.57 27.46 25.64 27.39 593,715,840 +0.15(+0.56%)
Jan 07, 2022 28.13 28.42 27.05 27.24 410,035,904 -0.93(-3.30%)
Jan 06, 2022 27.63 28.39 27.06 28.17 453,719,968 +0.57(+2.08%)
Jan 05, 2022 28.94 29.41 27.53 27.60 496,585,664 -1.69(-5.76%)
Jan 04, 2022 30.27 30.46 28.34 29.28 526,391,616 -0.83(-2.76%)
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.