Skip to main content

NVIDIA Corp (NQ: NVDA )

119.22 +5.85 (+5.16%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.787 5.787 5.787 0 +0.26(+4.63%)
Mar 28, 2018 5.601 5.732 5.423 5.531 945,974,400 -0.10(-1.85%)
Mar 27, 2018 6.191 6.247 5.494 5.635 1,408,774,144 -0.47(-7.76%)
Mar 26, 2018 5.947 6.110 5.895 6.109 611,438,592 +0.29(+4.94%)
Mar 23, 2018 6.057 6.060 5.810 5.822 735,957,952 -0.22(-3.67%)
Mar 22, 2018 6.147 6.194 6.006 6.043 550,776,448 -0.17(-2.70%)
Mar 21, 2018 6.230 6.297 6.180 6.211 438,527,136 -0.03(-0.41%)
Mar 20, 2018 6.025 6.276 6.025 6.237 554,560,768 +0.21(+3.56%)
Mar 19, 2018 6.202 6.230 5.922 6.022 713,906,496 -0.24(-3.78%)
Mar 16, 2018 6.247 6.277 6.209 6.259 399,641,664 +0.03(+0.46%)
Mar 15, 2018 6.229 6.313 6.188 6.231 402,056,576 +0.01(+0.24%)
Mar 14, 2018 6.233 6.261 6.153 6.216 505,152,832 +0.03(+0.42%)
Mar 13, 2018 6.284 6.360 6.148 6.190 619,847,488 -0.05(-0.82%)
Mar 12, 2018 6.172 6.322 6.164 6.241 605,058,240 +0.11(+1.81%)
Mar 09, 2018 6.075 6.143 6.058 6.130 505,759,264 +0.10(+1.72%)
Mar 08, 2018 6.071 6.071 5.982 6.027 410,307,488 -0.02(-0.27%)
Mar 07, 2018 6.096 6.043 581,186,560 -0.01(-0.13%)
Mar 06, 2018 5.975 6.071 5.931 6.051 632,550,400 +0.16(+2.76%)
Mar 05, 2018 5.860 5.929 5.735 5.889 620,149,440 -0.02(-0.38%)
Mar 02, 2018 5.694 5.917 5.544 5.911 913,849,024 +0.11(+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.