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 4.237 4.283 4.155 4.233 71,424,496 +0.00(+0.05%)
Mar 30, 2011 4.231 4.448 4.176 4.231 128,199,936 -0.17(-3.76%)
Mar 29, 2011 4.430 4.446 4.336 4.396 78,037,224 -0.03(-0.78%)
Mar 28, 2011 4.373 4.503 4.334 4.430 131,237,648 +0.16(+3.70%)
Mar 25, 2011 4.448 4.459 4.265 4.272 130,468,504 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.409 194,000,272 +0.33(+7.97%)
Mar 23, 2011 3.994 4.095 3.907 4.084 85,301,872 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.000 78,321,792 -0.07(-1.77%)
Mar 21, 2011 4.086 4.169 4.031 4.072 81,956,424 +0.03(+0.79%)
Mar 18, 2011 4.160 4.173 4.036 4.040 96,702,232 -0.06(-1.34%)
Mar 17, 2011 4.127 4.134 3.944 4.095 135,024,656 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,862,496 -0.03(-0.74%)
Mar 15, 2011 3.969 4.118 3.900 4.049 136,780,544 -0.12(-2.97%)
Mar 14, 2011 4.171 4.276 4.104 4.173 109,392,976 +0.03(+0.83%)
Mar 11, 2011 4.142 4.254 4.049 4.139 162,128,336 +0.03(+0.73%)
Mar 10, 2011 4.288 4.320 4.104 4.109 187,731,792 -0.28(-6.37%)
Mar 09, 2011 4.469 4.513 4.350 4.389 143,803,664 -0.09(-2.10%)
Mar 08, 2011 4.744 4.769 4.384 4.483 212,295,408 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,106,584 -0.07(-1.37%)
Mar 04, 2011 4.790 4.838 4.708 4.759 104,651,800 -0.03(-0.55%)
Mar 03, 2011 4.868 4.896 4.641 4.786 173,677,440 +0.03(+0.58%)
Mar 02, 2011 4.957 5.052 4.643 4.758 187,273,056 -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.