Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.027 4.045 3.970 3.990 42,497,664 -0.05(-1.30%)
Mar 30, 2010 4.073 4.094 3.974 4.043 35,331,532 +0.02(+0.40%)
Mar 29, 2010 4.002 4.036 3.947 4.027 43,001,072 +0.05(+1.27%)
Mar 26, 2010 4.011 4.052 3.944 3.977 37,578,800 +0.00(+0.00%)
Mar 25, 2010 4.022 4.048 3.967 3.977 53,981,812 +0.01(+0.29%)
Mar 24, 2010 4.068 4.080 3.957 3.965 47,557,556 -0.14(-3.35%)
Mar 23, 2010 4.049 4.123 4.022 4.103 53,810,420 +0.08(+2.05%)
Mar 22, 2010 3.905 4.036 3.905 4.020 47,457,348 +0.06(+1.62%)
Mar 19, 2010 4.064 4.075 3.905 3.956 63,733,196 -0.05(-1.20%)
Mar 18, 2010 4.158 4.158 3.967 4.004 80,775,144 -0.15(-3.54%)
Mar 17, 2010 4.096 4.206 4.096 4.151 70,986,192 +0.08(+1.94%)
Mar 16, 2010 3.933 4.096 3.931 4.072 72,492,784 +0.14(+3.47%)
Mar 15, 2010 3.908 3.990 3.899 3.935 39,125,556 -0.02(-0.52%)
Mar 12, 2010 3.986 3.997 3.935 3.956 56,725,404 +0.01(+0.35%)
Mar 11, 2010 4.002 4.016 3.926 3.942 58,939,188 -0.09(-2.27%)
Mar 10, 2010 4.013 4.077 4.011 4.034 45,624,380 +0.01(+0.23%)
Mar 09, 2010 3.919 4.064 3.917 4.025 90,571,912 +0.14(+3.72%)
Mar 08, 2010 3.940 3.951 3.864 3.880 47,891,060 -0.06(-1.46%)
Mar 05, 2010 3.793 3.965 3.793 3.938 68,994,928 +0.12(+3.06%)
Mar 04, 2010 3.830 3.860 3.772 3.821 60,763,628 +0.01(+0.18%)
Mar 03, 2010 3.885 3.905 3.782 3.814 43,529,036 -0.05(-1.25%)
Mar 02, 2010 3.899 3.947 3.834 3.862 58,719,816 -0.00(-0.06%)
Mar 01, 2010 3.717 3.883 3.688 3.864 60,596,996 +0.15(+4.01%)
Feb 26, 2010 3.743 3.770 3.692 3.715 42,887,848 -0.05(-1.22%)
Feb 25, 2010 3.708 3.770 3.614 3.761 62,897,688 -0.03(-0.91%)
Feb 24, 2010 3.750 3.832 3.738 3.795 48,605,680 +0.08(+2.10%)
Feb 23, 2010 3.821 3.837 3.678 3.717 53,392,444 -0.09(-2.41%)
Feb 22, 2010 3.818 3.876 3.784 3.809 49,937,380 +0.01(+0.18%)
Feb 19, 2010 3.807 3.848 3.784 3.802 55,665,224 -0.02(-0.54%)
Feb 18, 2010 3.866 3.887 3.717 3.823 165,211,520 -0.27(-6.56%)
Feb 17, 2010 4.103 4.105 3.973 4.091 95,367,256 +0.04(+0.96%)
Feb 16, 2010 4.032 4.068 3.983 4.052 49,821,764 +0.07(+1.84%)
Feb 12, 2010 3.899 3.979 3.979 3.979 85,054,040 +0.05(+1.34%)
Feb 11, 2010 3.814 3.967 3.786 3.926 75,871,360 +0.17(+4.58%)
Feb 10, 2010 3.706 3.788 3.681 3.754 58,412,368 +0.07(+1.93%)
Feb 09, 2010 3.772 3.791 3.646 3.683 101,398,448 -0.03(-0.80%)
Feb 08, 2010 3.708 3.802 3.640 3.713 48,528,288 -0.01(-0.18%)
Feb 05, 2010 3.642 3.729 3.578 3.720 65,937,440 +0.07(+2.01%)
Feb 04, 2010 3.837 3.837 3.605 3.646 84,898,960 -0.22(-5.81%)
Feb 03, 2010 3.805 3.887 3.786 3.871 61,298,004 +0.03(+0.84%)
Feb 02, 2010 3.786 3.887 3.775 3.839 92,641,416 +0.04(+1.03%)
Feb 01, 2010 3.543 3.807 3.513 3.800 103,415,552 +0.27(+7.67%)
Jan 29, 2010 3.731 3.772 3.474 3.529 84,453,992 -0.16(-4.35%)
Jan 28, 2010 3.848 3.862 3.637 3.690 74,975,632 -0.13(-3.36%)
Jan 27, 2010 3.715 3.832 3.674 3.818 88,574,248 +0.10(+2.71%)
Jan 26, 2010 3.821 3.846 3.715 3.717 77,904,992 -0.12(-3.17%)
Jan 25, 2010 3.837 3.912 3.809 3.839 70,169,440 +0.06(+1.70%)
Jan 22, 2010 3.864 3.935 3.752 3.775 116,425,088 -0.14(-3.46%)
Jan 21, 2010 3.979 4.050 3.873 3.910 66,349,352 -0.07(-1.76%)
Jan 20, 2010 3.947 3.997 3.894 3.980 78,460,224 -0.02(-0.43%)
Jan 19, 2010 3.894 4.022 3.883 3.997 59,449,028 +0.07(+1.87%)
Jan 15, 2010 4.013 3.924 3.924 3.924 89,194,392 -0.12(-2.95%)
Jan 14, 2010 4.057 4.087 3.974 4.043 66,337,564 -0.06(-1.56%)
Jan 13, 2010 4.080 4.121 3.922 4.107 55,473,644 +0.06(+1.36%)
Jan 12, 2010 4.133 4.149 3.965 4.052 68,398,320 -0.14(-3.39%)
Jan 11, 2010 4.277 4.295 4.135 4.194 60,678,240 -0.06(-1.40%)
Jan 08, 2010 4.210 4.284 4.185 4.254 52,127,880 +0.01(+0.22%)
Jan 07, 2010 4.307 4.325 4.213 4.245 59,716,768 -0.08(-1.96%)
Jan 06, 2010 4.300 4.339 4.259 4.330 70,279,008 +0.03(+0.64%)
Jan 05, 2010 4.224 4.348 4.224 4.302 79,432,464 +0.06(+1.46%)
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.