NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,422,088 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,195,608 -0.17(-3.76%)
Mar 29, 2011 4.430 4.446 4.336 4.396 78,034,592 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.430 131,233,216 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.265 4.272 130,464,096 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,993,712 +0.33(+7.97%)
Mar 23, 2011 3.995 4.095 3.907 4.084 85,298,992 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,319,144 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.073 81,953,656 +0.03(+0.79%)
Mar 18, 2011 4.160 4.173 4.036 4.040 96,698,960 -0.06(-1.34%)
Mar 17, 2011 4.128 4.134 3.944 4.095 135,020,096 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,857,056 -0.03(-0.74%)
Mar 15, 2011 3.969 4.118 3.901 4.050 136,775,920 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.173 109,389,280 +0.03(+0.83%)
Mar 11, 2011 4.142 4.254 4.050 4.139 162,122,848 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.105 4.109 187,725,440 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,798,800 -0.09(-2.10%)
Mar 08, 2011 4.744 4.770 4.384 4.483 212,288,240 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,102,832 -0.07(-1.37%)
Mar 04, 2011 4.790 4.838 4.708 4.759 104,648,264 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,671,584 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.758 187,266,720 -0.21(-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.