Skip to main content

NVIDIA Corp (NQ: NVDA )

115.54 -0.05 (-0.04%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.678 6.883 6.442 6.588 949,609,408 -0.05(-0.75%)
Mar 30, 2020 6.382 6.647 6.338 6.638 601,687,168 +0.32(+5.09%)
Mar 27, 2020 6.248 6.576 6.215 6.316 639,018,688 -0.11(-1.75%)
Mar 26, 2020 6.347 6.554 6.248 6.429 697,108,352 +0.29(+4.73%)
Mar 25, 2020 6.343 6.544 6.090 6.139 792,925,248 -0.09(-1.43%)
Mar 24, 2020 5.723 6.315 5.700 6.228 1,100,861,312 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.962 5.316 643,430,912 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.127 5.142 804,872,128 -0.18(-3.39%)
Mar 19, 2020 5.047 5.417 4.833 5.323 764,919,424 +0.25(+5.00%)
Mar 18, 2020 5.001 5.247 4.516 5.069 872,119,360 -0.36(-6.65%)
Mar 17, 2020 5.021 5.520 4.774 5.430 833,051,264 +0.21(+3.94%)
Mar 16, 2020 5.309 5.651 4.849 5.224 726,276,544 -0.80(-13.21%)
Mar 13, 2020 5.761 6.024 5.489 6.019 635,025,472 +0.61(+11.34%)
Mar 12, 2020 5.635 5.901 5.393 5.406 815,760,896 -0.75(-12.24%)
Mar 11, 2020 6.385 6.413 6.062 6.160 501,469,184 -0.37(-5.60%)
Mar 10, 2020 6.412 6.525 6.148 6.525 579,871,232 +0.39(+6.37%)
Mar 09, 2020 5.996 6.483 5.953 6.134 611,916,608 -0.51(-7.74%)
Mar 06, 2020 6.650 6.708 6.448 6.649 515,565,824 -0.18(-2.65%)
Mar 05, 2020 6.910 7.078 6.785 6.830 538,819,392 -0.28(-3.94%)
Mar 04, 2020 6.753 7.120 6.678 7.111 596,390,592 +0.47(+7.00%)
Mar 03, 2020 6.965 7.025 6.560 6.645 651,144,512 -0.26(-3.81%)
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.