Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.931	2.982	2.910	2.979	37,602,196	+0.04(+1.42%)
Mar 27, 2013	2.891	2.954	2.884	2.938	27,445,626	+0.03(+1.20%)
Mar 26, 2013	2.889	2.905	2.877	2.903	25,034,874	+0.02(+0.73%)
Mar 25, 2013	2.914	2.917	2.861	2.882	38,980,536	-0.02(-0.56%)
Mar 22, 2013	2.893	2.910	2.882	2.898	25,027,782	+0.01(+0.48%)
Mar 21, 2013	2.914	2.919	2.879	2.884	36,499,444	-0.05(-1.58%)
Mar 20, 2013	2.924	2.940	2.897	2.931	36,667,172	+0.03(+1.20%)
Mar 19, 2013	2.917	2.931	2.875	2.896	38,192,948	-0.02(-0.64%)
Mar 18, 2013	2.917	2.942	2.893	2.914	32,115,766	-0.02(-0.71%)
Mar 15, 2013	2.961	2.961	2.924	2.935	38,304,040	-0.03(-0.86%)
Mar 14, 2013	2.977	2.986	2.942	2.961	41,265,652	+0.00(+0.08%)
Mar 13, 2013	2.958	3.009	2.931	2.958	52,304,764	+0.00(+0.00%)
Mar 12, 2013	2.945	2.968	2.917	2.958	33,464,964	+0.01(+0.35%)
Mar 11, 2013	2.947	2.961	2.924	2.948	32,270,128	-0.03(-0.98%)
Mar 08, 2013	2.970	2.991	2.956	2.977	26,536,002	+0.01(+0.47%)
Mar 07, 2013	2.986	3.016	2.946	2.963	33,893,240	-0.01(-0.23%)
Mar 06, 2013	2.991	3.019	2.956	2.970	36,919,016	-0.00(-0.08%)
Mar 05, 2013	2.956	2.977	2.941	2.972	39,413,724	+0.03(+1.15%)
Mar 04, 2013	2.931	2.967	2.907	2.939	38,076,264	-0.01(-0.43%)

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.