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 31, 2009	2.279	2.316	2.245	2.261	87,788,864	+0.02(+0.71%)
Mar 30, 2009	2.307	2.337	2.213	2.245	85,039,264	-0.18(-7.29%)
Mar 26, 2009	2.316	2.426	2.291	2.422	145,393,008	+0.14(+6.24%)
Mar 25, 2009	2.312	2.385	2.191	2.279	135,601,728	+0.04(+1.64%)
Mar 24, 2009	2.286	2.307	2.232	2.243	121,540,080	-0.10(-4.31%)
Mar 23, 2009	2.254	2.348	2.204	2.344	88,963,736	+0.16(+7.24%)
Mar 20, 2009	2.346	2.348	2.126	2.185	119,230,520	-0.13(-5.46%)
Mar 19, 2009	2.355	2.355	2.296	2.312	89,674,600	-0.03(-1.18%)
Mar 18, 2009	2.234	2.406	2.231	2.339	148,216,208	+0.07(+3.13%)
Mar 17, 2009	2.167	2.273	2.140	2.268	109,606,288	+0.11(+4.99%)
Mar 16, 2009	2.270	2.273	2.142	2.160	76,244,352	-0.09(-3.88%)
Mar 13, 2009	2.227	2.279	2.190	2.247	130,297,384	-0.01(-0.51%)
Mar 12, 2009	2.126	2.282	2.098	2.259	174,930,112	+0.13(+5.91%)
Mar 11, 2009	2.075	2.717	2.041	2.133	94,302,016	+0.06(+2.76%)
Mar 10, 2009	1.972	2.112	1.954	2.075	136,795,488	+0.17(+9.04%)
Mar 09, 2009	1.910	2.055	1.899	1.903	74,433,800	-0.02(-1.07%)
Mar 06, 2009	1.894	1.993	1.869	1.924	106,270,552	+0.03(+1.57%)
Mar 05, 2009	1.913	1.990	1.885	1.894	104,073,960	-0.05(-2.36%)
Mar 04, 2009	1.855	1.995	1.839	1.940	120,864,272	+0.20(+11.61%)

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.