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, 2021 129.90 134.44 129.57 133.22 31,522,058 +4.76(+3.70%)
Mar 30, 2021 128.16 129.50 126.80 128.46 20,048,464 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.22 27,401,098 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,469,184 +3.03(+2.43%)
Mar 25, 2021 124.75 126.89 122.48 125.10 29,542,926 -1.08(-0.85%)
Mar 24, 2021 131.25 131.33 126.12 126.18 24,607,734 -4.27(-3.27%)
Mar 23, 2021 132.28 133.18 129.95 130.45 22,234,780 -1.15(-0.88%)
Mar 22, 2021 128.87 133.68 128.81 131.60 29,826,040 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.20 29,979,906 +1.23(+0.97%)
Mar 18, 2021 131.10 131.58 126.92 126.97 29,468,018 -6.18(-4.64%)
Mar 17, 2021 130.14 134.26 129.64 133.15 24,410,880 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,244,784 +1.00(+0.76%)
Mar 15, 2021 128.39 131.81 127.42 131.65 22,267,276 +3.35(+2.61%)
Mar 12, 2021 126.23 128.63 125.65 128.31 24,444,518 -1.37(-1.06%)
Mar 11, 2021 129.24 130.20 127.09 129.68 30,004,134 +5.24(+4.21%)
Mar 10, 2021 127.74 129.54 124.33 124.44 38,475,240 -0.52(-0.42%)
Mar 09, 2021 121.06 125.92 120.35 124.95 52,184,376 +9.29(+8.03%)
Mar 08, 2021 124.21 124.42 115.40 115.66 54,315,016 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,410,336 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.41 57,305,144 -4.33(-3.39%)
Mar 03, 2021 133.95 134.20 127.69 127.75 37,712,048 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,405,532 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.09 35,292,108 +1.27(+0.93%)
Feb 26, 2021 137.21 138.22 133.30 136.83 50,209,752 +4.06(+3.06%)
Feb 25, 2021 140.13 143.41 131.85 132.76 81,908,040 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.65 44,090,144 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.58 141.09 39,187,416 -2.13(-1.49%)
Feb 22, 2021 147.34 150.98 142.92 143.22 32,537,684 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.12 148.92 27,235,838 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.94 23,442,190 -0.77(-0.52%)
Feb 17, 2021 151.36 151.88 147.46 148.71 27,555,820 -4.23(-2.77%)
Feb 16, 2021 150.22 153.37 149.15 152.94 32,230,640 +3.68(+2.47%)
Feb 12, 2021 150.15 152.56 147.41 149.26 37,563,092 -2.89(-1.90%)
Feb 11, 2021 149.45 152.37 148.90 152.15 45,086,836 +4.85(+3.29%)
Feb 10, 2021 144.30 148.70 143.08 147.30 48,509,580 +5.00(+3.51%)
Feb 09, 2021 143.07 145.49 141.89 142.30 28,789,746 -1.75(-1.22%)
Feb 08, 2021 136.95 144.40 136.95 144.05 43,476,244 +8.46(+6.24%)
Feb 05, 2021 136.93 137.05 135.14 135.59 16,954,692 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.32 20,151,200 +1.33(+0.99%)
Feb 03, 2021 136.04 138.99 134.85 134.99 24,564,576 -0.26(-0.19%)
Feb 02, 2021 133.68 135.40 132.55 135.25 22,041,440 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.06 21,704,804 +2.47(+1.90%)
Jan 29, 2021 130.44 133.04 128.81 129.59 27,218,598 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.30 130.21 22,797,408 +1.33(+1.03%)
Jan 27, 2021 131.99 132.02 127.64 128.88 37,070,460 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.56 134.04 16,364,721 -2.17(-1.60%)
Jan 25, 2021 137.50 137.96 132.06 136.21 25,154,058 -0.59(-0.43%)
Jan 22, 2021 137.08 138.09 135.96 136.81 24,739,224 -1.55(-1.12%)
Jan 21, 2021 133.87 139.67 132.22 138.35 33,797,316 +5.01(+3.75%)
Jan 20, 2021 130.81 133.99 130.26 133.35 25,804,188 +3.40(+2.61%)
Jan 19, 2021 129.86 130.63 128.14 129.95 22,496,440 +1.65(+1.29%)
Jan 15, 2021 131.97 132.94 128.19 128.29 27,842,852 -3.40(-2.58%)
Jan 14, 2021 135.43 135.68 131.50 131.69 28,292,652 -3.31(-2.45%)
Jan 13, 2021 134.59 135.93 133.54 135.00 21,014,596 +0.47(+0.35%)
Jan 12, 2021 137.21 137.22 133.14 134.53 29,178,668 -1.37(-1.00%)
Jan 11, 2021 133.88 139.28 133.31 135.90 51,955,404 +3.44(+2.60%)
Jan 08, 2021 133.31 133.90 130.12 132.46 29,321,096 -0.67(-0.50%)
Jan 07, 2021 129.37 133.47 128.56 133.13 46,177,404 +7.28(+5.78%)
Jan 06, 2021 131.92 132.14 125.57 125.85 58,044,956 -7.88(-5.90%)
Jan 05, 2021 130.69 134.12 130.56 133.74 32,231,908 +2.91(+2.22%)
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.