NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.67	44.82	44.17	44.58	46,008,492	+0.49(+1.12%)
Mar 28, 2019	44.08	44.66	43.47	44.08	48,304,428	+0.27(+0.61%)
Mar 27, 2019	44.17	44.63	43.12	43.82	47,733,536	-0.09(-0.21%)
Mar 26, 2019	44.56	45.12	43.35	43.91	70,760,008	+0.77(+1.78%)
Mar 25, 2019	43.66	44.30	42.48	43.14	52,854,532	-0.92(-2.10%)
Mar 22, 2019	45.39	45.88	43.93	44.07	75,286,480	-1.60(-3.50%)
Mar 21, 2019	43.53	45.93	43.48	45.67	82,915,944	+2.37(+5.47%)
Mar 20, 2019	43.91	44.45	42.95	43.30	72,330,568	-0.33(-0.75%)
Mar 19, 2019	42.89	44.07	42.72	43.62	85,991,688	+1.68(+4.00%)
Mar 18, 2019	42.47	43.01	41.67	41.94	48,757,664	-0.21(-0.51%)
Mar 15, 2019	41.53	42.58	41.50	42.16	66,607,852	+1.06(+2.57%)
Mar 14, 2019	41.95	42.07	41.03	41.10	52,286,476	-0.76(-1.81%)
Mar 13, 2019	40.72	42.16	40.65	41.86	77,390,416	+1.51(+3.75%)
Mar 12, 2019	40.28	40.81	39.52	40.35	58,308,736	+0.34(+0.86%)
Mar 11, 2019	37.63	40.23	37.16	40.01	86,485,848	+2.61(+6.97%)
Mar 08, 2019	36.16	37.51	35.95	37.40	42,536,396	+0.34(+0.92%)
Mar 07, 2019	37.51	37.61	36.59	37.06	45,303,128	-0.69(-1.84%)
Mar 06, 2019	38.77	38.85	37.72	37.75	40,563,304	-1.11(-2.86%)
Mar 05, 2019	38.77	39.24	38.22	38.86	36,514,568	-0.06(-0.17%)
Mar 04, 2019	39.23	39.45	38.36	38.92	41,215,964	+0.08(+0.21%)
Mar 01, 2019	38.80	39.26	38.21	38.84	35,968,012	+0.54(+1.42%)
Feb 28, 2019	38.48	38.70	38.07	38.30	32,695,798	-0.25(-0.64%)
Feb 27, 2019	38.82	39.08	37.97	38.54	50,383,692	-0.42(-1.08%)
Feb 26, 2019	39.31	39.87	38.63	38.96	49,210,756	-0.39(-1.00%)
Feb 25, 2019	40.32	40.99	39.27	39.36	66,038,736	-0.12(-0.31%)
Feb 22, 2019	39.15	39.67	39.01	39.48	40,496,448	+0.85(+2.20%)
Feb 21, 2019	39.45	39.69	38.49	38.63	44,084,000	-0.69(-1.75%)
Feb 20, 2019	39.14	39.99	39.03	39.32	53,356,612	+0.47(+1.22%)
Feb 19, 2019	38.92	39.65	38.72	38.85	55,578,412	-0.17(-0.44%)
Feb 15, 2019	40.41	40.64	38.79	39.02	152,892,176	+0.70(+1.82%)
Feb 14, 2019	37.91	38.61	37.47	38.32	80,870,528	+0.41(+1.08%)
Feb 13, 2019	37.79	38.65	37.65	37.92	60,827,924	+0.42(+1.13%)
Feb 12, 2019	36.71	37.65	36.56	37.49	59,389,172	+1.17(+3.22%)
Feb 11, 2019	36.31	36.85	35.84	36.32	49,730,740	-0.43(-1.16%)
Feb 08, 2019	35.89	36.85	35.75	36.75	46,530,896	+0.19(+0.51%)
Feb 07, 2019	37.48	37.50	36.13	36.56	64,152,240	-1.38(-3.65%)
Feb 06, 2019	37.52	38.59	37.47	37.95	70,755,816	+0.76(+2.03%)
Feb 05, 2019	37.12	37.56	36.78	37.19	54,596,620	+0.19(+0.52%)
Feb 04, 2019	36.05	37.37	35.83	37.00	53,177,744	+1.10(+3.07%)
Feb 01, 2019	35.84	36.41	35.36	35.89	63,006,076	+0.24(+0.68%)
Jan 31, 2019	34.04	36.01	33.82	35.65	84,769,240	+1.58(+4.63%)
Jan 30, 2019	33.40	34.22	32.60	34.07	98,098,616	+1.44(+4.40%)
Jan 29, 2019	33.77	34.25	32.49	32.64	114,322,136	-1.59(-4.64%)
Jan 28, 2019	33.87	35.13	32.49	34.23	252,987,824	-5.49(-13.82%)
Jan 25, 2019	38.55	39.90	37.52	39.72	116,449,208	+0.57(+1.46%)
Jan 24, 2019	37.87	39.32	37.82	39.15	71,330,696	+2.12(+5.73%)
Jan 23, 2019	37.45	38.34	36.71	37.03	59,319,096	+0.13(+0.35%)
Jan 22, 2019	38.62	38.73	36.59	36.90	66,621,468	-2.02(-5.20%)
Jan 18, 2019	38.13	39.18	37.61	38.92	65,656,380	+1.29(+3.43%)
Jan 17, 2019	36.58	38.03	36.31	37.63	49,632,072	+0.71(+1.94%)
Jan 16, 2019	37.44	37.77	36.86	36.91	47,312,320	-0.26(-0.69%)
Jan 15, 2019	37.64	38.03	36.99	37.17	62,127,652	-0.14(-0.38%)
Jan 14, 2019	36.39	37.56	36.15	37.31	73,536,560	+0.40(+1.08%)
Jan 11, 2019	35.80	37.14	35.52	36.91	88,178,104	+0.89(+2.48%)
Jan 10, 2019	35.17	36.11	34.56	36.02	52,670,712	+0.66(+1.86%)
Jan 09, 2019	35.19	35.83	34.69	35.36	62,076,916	+0.68(+1.97%)
Jan 08, 2019	36.38	36.40	33.95	34.68	78,984,312	-0.89(-2.49%)
Jan 07, 2019	34.35	35.93	33.84	35.56	71,312,416	+1.79(+5.29%)
Jan 04, 2019	32.47	34.16	32.17	33.78	59,031,632	+2.03(+6.41%)
Jan 03, 2019	33.18	33.52	31.67	31.74	71,005,592	-2.04(-6.04%)