NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	271.30	278.24	270.95	277.67	43,408,660	+3.94(+1.44%)
Mar 30, 2023	272.19	274.89	270.92	273.73	36,434,096	+3.99(+1.48%)
Mar 29, 2023	268.15	270.68	265.88	269.74	39,344,936	+5.74(+2.17%)
Mar 28, 2023	264.38	265.04	258.41	264.01	35,650,936	-1.39(-0.52%)
Mar 27, 2023	268.27	269.90	263.56	265.40	36,091,084	-2.30(-0.86%)
Mar 24, 2023	270.21	271.57	263.46	267.69	45,572,908	-4.12(-1.52%)
Mar 23, 2023	271.05	274.89	266.81	271.81	56,424,904	+7.23(+2.73%)
Mar 22, 2023	264.16	275.79	262.28	264.59	79,654,784	+2.69(+1.03%)
Mar 21, 2023	261.71	263.83	253.72	261.90	54,714,808	+2.99(+1.15%)
Mar 20, 2023	256.06	260.15	251.21	258.91	43,247,952	+1.75(+0.68%)
Mar 17, 2023	259.73	263.90	256.59	257.16	84,884,760	+1.84(+0.72%)
Mar 16, 2023	240.19	255.79	238.85	255.32	58,450,936	+13.13(+5.42%)
Mar 15, 2023	237.53	242.77	233.52	242.19	52,419,360	+1.65(+0.69%)
Mar 14, 2023	234.88	242.10	234.52	240.54	47,479,992	+10.97(+4.78%)
Mar 13, 2023	227.44	232.90	222.89	229.58	42,179,892	+0.01(+0.00%)
Mar 10, 2023	234.01	236.19	227.18	229.57	47,503,432	-4.71(-2.01%)
Mar 09, 2023	241.66	244.45	233.75	234.28	50,083,912	-7.45(-3.08%)
Mar 08, 2023	234.79	241.91	234.39	241.72	51,327,804	+8.93(+3.83%)
Mar 07, 2023	235.92	241.16	232.33	232.80	51,518,592	-2.62(-1.11%)
Mar 06, 2023	238.78	242.35	234.75	235.42	43,719,596	-3.36(-1.41%)
Mar 03, 2023	233.08	238.88	231.18	238.78	41,261,164	+5.76(+2.47%)
Mar 02, 2023	224.76	233.68	224.20	233.02	39,015,876	+6.16(+2.71%)
Mar 01, 2023	231.80	232.43	224.96	226.86	45,936,336	-5.18(-2.23%)
Feb 28, 2023	233.60	238.12	231.94	232.04	45,456,196	-2.85(-1.21%)
Feb 27, 2023	236.58	238.67	234.42	234.89	45,277,604	+2.15(+0.92%)
Feb 24, 2023	232.13	234.62	229.35	232.74	59,003,020	-3.78(-1.60%)
Feb 23, 2023	234.28	238.75	230.13	236.52	112,158,520	+29.08(+14.02%)
Feb 22, 2023	206.96	210.93	204.10	207.43	50,495,612	+0.99(+0.48%)
Feb 21, 2023	209.89	214.82	206.07	206.44	40,931,980	-7.33(-3.43%)
Feb 17, 2023	216.20	217.29	209.64	213.77	46,613,560	-6.14(-2.79%)
Feb 16, 2023	221.21	225.38	219.15	219.91	41,093,740	-7.62(-3.35%)
Feb 15, 2023	225.37	228.43	220.94	227.52	42,080,116	-2.07(-0.90%)
Feb 14, 2023	215.67	230.37	213.55	229.59	67,455,752	+11.82(+5.43%)
Feb 13, 2023	215.27	220.36	209.51	217.77	47,441,852	+5.23(+2.46%)
Feb 10, 2023	216.79	220.66	208.00	212.54	55,103,460	-10.71(-4.80%)
Feb 09, 2023	225.94	230.08	221.08	223.25	52,315,864	+1.32(+0.59%)
Feb 08, 2023	223.75	228.66	219.97	221.93	55,927,056	+0.32(+0.14%)
Feb 07, 2023	213.71	222.47	211.39	221.61	66,324,124	+10.84(+5.14%)
Feb 06, 2023	207.95	215.59	207.75	210.78	45,186,336	-0.11(-0.05%)
Feb 03, 2023	209.89	217.34	207.78	210.89	42,959,388	-6.09(-2.81%)
Feb 02, 2023	209.89	219.38	206.89	216.98	56,317,644	+7.66(+3.66%)
Feb 01, 2023	196.81	211.81	196.01	209.32	65,912,040	+14.05(+7.20%)
Jan 31, 2023	191.60	196.77	189.40	195.27	49,751,760	+3.75(+1.96%)
Jan 30, 2023	199.40	201.29	191.40	191.52	48,820,344	-12.02(-5.91%)
Jan 27, 2023	194.52	206.17	193.95	203.54	54,244,236	+5.63(+2.84%)
Jan 26, 2023	196.91	201.55	192.68	197.92	48,887,460	+4.79(+2.48%)
Jan 25, 2023	189.03	193.60	185.70	193.13	44,884,532	+0.58(+0.30%)
Jan 24, 2023	188.17	194.85	188.10	192.55	49,197,908	+0.72(+0.38%)
Jan 23, 2023	180.54	192.35	178.08	191.83	65,472,276	+13.53(+7.59%)
Jan 20, 2023	170.02	178.47	168.16	178.30	56,526,588	+10.73(+6.41%)
Jan 19, 2023	170.27	171.88	167.22	167.56	45,277,468	-6.12(-3.52%)
Jan 18, 2023	176.58	178.64	172.73	173.68	43,944,436	-3.25(-1.84%)
Jan 17, 2023	168.90	177.19	168.90	176.93	51,078,532	+8.03(+4.75%)
Jan 13, 2023	162.69	169.13	161.56	168.90	44,752,616	+3.88(+2.35%)
Jan 12, 2023	160.92	166.28	154.84	165.02	55,124,908	+5.10(+3.19%)
Jan 11, 2023	158.32	160.20	155.55	159.93	35,316,344	+0.90(+0.57%)
Jan 10, 2023	154.99	159.54	154.64	159.03	38,372,728	+2.83(+1.81%)
Jan 09, 2023	152.76	160.48	151.33	156.20	50,411,920	+7.69(+5.18%)
Jan 06, 2023	144.66	150.02	140.27	148.51	40,525,968	+5.94(+4.16%)
Jan 05, 2023	144.83	145.56	141.41	142.57	38,892,072	-4.84(-3.28%)
Jan 04, 2023	145.59	148.45	142.34	147.41	43,110,700	+4.34(+3.03%)