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, 2022 277.47 282.13 272.36 272.52 52,395,712 -4.04(-1.46%)
Mar 30, 2022 282.69 284.60 274.69 276.55 46,376,224 -9.65(-3.37%)
Mar 29, 2022 286.59 289.10 279.45 286.20 48,923,432 +4.37(+1.55%)
Mar 28, 2022 277.20 282.15 271.72 281.84 42,573,516 +5.01(+1.81%)
Mar 25, 2022 278.51 283.22 272.37 276.82 57,974,584 -4.32(-1.54%)
Mar 24, 2022 261.33 282.85 258.75 281.15 87,793,448 +25.13(+9.81%)
Mar 23, 2022 260.93 265.78 255.43 256.02 50,235,356 -8.89(-3.36%)
Mar 22, 2022 266.94 272.04 260.39 264.91 54,758,576 -2.10(-0.79%)
Mar 21, 2022 264.74 271.18 259.34 267.00 59,214,068 +2.81(+1.06%)
Mar 18, 2022 247.68 265.36 245.93 264.20 73,526,008 +16.85(+6.81%)
Mar 17, 2022 240.90 248.11 238.76 247.35 47,207,768 +2.70(+1.10%)
Mar 16, 2022 234.71 245.66 231.43 244.65 67,222,416 +15.21(+6.63%)
Mar 15, 2022 214.91 230.09 212.95 229.44 49,256,604 +16.41(+7.70%)
Mar 14, 2022 218.42 222.34 211.32 213.03 38,532,400 -7.69(-3.48%)
Mar 11, 2022 229.93 231.16 220.18 220.72 36,767,292 -5.57(-2.46%)
Mar 10, 2022 225.03 227.59 218.55 226.30 42,808,868 -3.56(-1.55%)
Mar 09, 2022 223.59 231.91 222.19 229.85 49,253,400 +14.98(+6.97%)
Mar 08, 2022 212.82 223.45 206.24 214.87 55,727,948 +1.62(+0.76%)
Mar 07, 2022 227.88 230.04 213.03 213.25 45,012,992 -15.82(-6.91%)
Mar 04, 2022 233.55 236.50 224.54 229.07 43,255,524 -7.77(-3.28%)
Mar 03, 2022 242.32 242.96 234.40 236.84 36,390,612 -5.05(-2.09%)
Mar 02, 2022 237.26 243.78 233.86 241.90 38,972,128 +7.46(+3.18%)
Mar 01, 2022 242.56 243.42 231.00 234.44 41,211,912 -9.07(-3.72%)
Feb 28, 2022 239.58 246.30 236.96 243.50 47,708,392 +2.28(+0.94%)
Feb 25, 2022 236.87 241.82 234.68 241.23 52,962,276 +4.08(+1.72%)
Feb 24, 2022 209.85 237.66 208.70 237.14 73,554,696 +13.59(+6.08%)
Feb 23, 2022 237.68 241.21 222.69 223.55 56,565,868 -10.02(-4.29%)
Feb 22, 2022 230.02 240.30 229.67 233.57 63,343,052 -2.52(-1.07%)
Feb 18, 2022 236.08 0 -8.64(-3.53%)
Feb 17, 2022 255.94 257.48 241.31 244.72 81,045,896 -20.01(-7.56%)
Feb 16, 2022 262.22 265.44 255.16 264.73 72,548,432 +0.16(+0.06%)
Feb 15, 2022 249.13 265.07 247.49 264.57 70,110,192 +21.70(+8.94%)
Feb 14, 2022 239.00 248.40 237.21 242.87 44,015,584 +3.72(+1.56%)
Feb 11, 2022 258.79 261.15 237.39 239.15 60,641,656 -18.72(-7.26%)
Feb 10, 2022 259.58 268.87 255.63 257.87 51,286,248 -8.80(-3.30%)
Feb 09, 2022 255.85 266.87 253.17 266.67 52,424,664 +15.95(+6.36%)
Feb 08, 2022 243.24 251.78 239.46 250.72 40,965,220 +3.79(+1.54%)
Feb 07, 2022 243.37 251.46 241.68 246.93 37,621,032 +4.08(+1.68%)
Feb 04, 2022 239.38 246.00 235.98 242.84 35,533,652 +3.70(+1.55%)
Feb 03, 2022 244.23 237.46 239.14 41,001,760 -12.94(-5.13%)
Feb 02, 2022 257.57 257.80 245.18 252.08 54,200,748 +6.05(+2.46%)
Feb 01, 2022 250.68 251.09 238.56 246.03 51,798,472 +17.95(+7.87%)
Jan 28, 2022 219.81 228.25 212.68 228.07 54,466,144 +8.95(+4.08%)
Jan 27, 2022 235.34 239.61 216.44 219.13 57,345,844 -8.27(-3.64%)
Jan 26, 2022 232.07 240.23 222.68 227.40 75,554,000 +4.47(+2.01%)
Jan 25, 2022 225.14 229.10 219.69 222.92 66,196,200 -10.47(-4.48%)
Jan 24, 2022 222.98 233.47 208.58 233.39 91,838,536 -0.02(-0.01%)
Jan 21, 2022 234.74 247.88 232.30 233.41 72,000,584 -7.75(-3.21%)
Jan 20, 2022 252.68 255.43 240.60 241.16 43,372,968 -9.16(-3.66%)
Jan 19, 2022 260.42 265.05 250.16 250.31 48,743,776 -8.35(-3.23%)
Jan 18, 2022 262.23 266.00 257.39 258.66 42,491,072 -3.46(-1.32%)
Jan 14, 2022 262.13 0 -3.25(-1.22%)
Jan 13, 2022 283.39 283.69 264.60 265.37 54,427,800 -14.22(-5.09%)
Jan 12, 2022 280.27 285.54 275.69 279.59 38,329,444 +1.82(+0.65%)
Jan 11, 2022 272.84 280.25 268.01 277.77 40,394,128 +4.16(+1.52%)
Jan 10, 2022 265.43 274.30 256.07 273.61 59,442,704 +1.53(+0.56%)
Jan 07, 2022 281.01 283.81 270.19 272.08 41,052,708 -9.30(-3.30%)
Jan 06, 2022 276.01 283.57 270.26 281.38 45,426,344 +5.73(+2.08%)
Jan 05, 2022 289.08 293.74 274.94 275.65 49,718,048 -16.84(-5.76%)
Jan 04, 2022 302.34 304.25 283.09 292.48 52,702,216 -8.30(-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.