Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 0.4609 0.4659 0.4519 0.4604 656,663,040 +0.00(+0.05%)
Mar 30, 2011 0.4602 0.4839 0.4542 0.4602 1,178,645,504 -0.02(-3.76%)
Mar 29, 2011 0.4819 0.4836 0.4716 0.4781 717,459,200 -0.00(-0.78%)
Mar 28, 2011 0.4756 0.4898 0.4714 0.4819 1,206,573,696 +0.02(+3.70%)
Mar 25, 2011 0.4839 0.4850 0.4639 0.4646 1,199,502,336 -0.01(-3.12%)
Mar 24, 2011 0.4537 0.4851 0.4527 0.4796 1,783,601,024 +0.04(+7.97%)
Mar 23, 2011 0.4345 0.4454 0.4250 0.4442 784,248,960 +0.01(+2.09%)
Mar 22, 2011 0.4417 0.4459 0.4332 0.4351 720,075,456 -0.01(-1.77%)
Mar 21, 2011 0.4444 0.4534 0.4385 0.4430 753,491,584 +0.00(+0.79%)
Mar 18, 2011 0.4524 0.4539 0.4390 0.4395 889,061,632 -0.01(-1.34%)
Mar 17, 2011 0.4489 0.4497 0.4290 0.4454 1,241,390,720 +0.01(+1.88%)
Mar 16, 2011 0.4365 0.4577 0.4315 0.4372 1,478,938,752 -0.00(-0.74%)
Mar 15, 2011 0.4317 0.4479 0.4242 0.4405 1,257,533,952 -0.01(-2.97%)
Mar 14, 2011 0.4537 0.4651 0.4464 0.4539 1,005,737,920 +0.00(+0.83%)
Mar 11, 2011 0.4506 0.4627 0.4405 0.4502 1,490,576,640 +0.00(+0.73%)
Mar 10, 2011 0.4664 0.4699 0.4464 0.4469 1,725,969,792 -0.03(-6.37%)
Mar 09, 2011 0.4861 0.4908 0.4731 0.4774 1,322,103,168 -0.01(-2.10%)
Mar 08, 2011 0.5160 0.5188 0.4769 0.4876 1,951,803,136 -0.02(-4.49%)
Mar 07, 2011 0.5215 0.5233 0.4976 0.5105 1,021,492,544 -0.01(-1.37%)
Mar 04, 2011 0.5210 0.5263 0.5120 0.5176 962,148,480 -0.00(-0.55%)
Mar 03, 2011 0.5295 0.5325 0.5048 0.5205 1,596,756,992 +0.00(+0.58%)
Mar 02, 2011 0.5392 0.5494 0.5051 0.5175 1,721,752,320 -0.02(-4.16%)
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.