The closing price for NVIDIA (NVDA) in March 2021 was $13.30, on March 31, 2021. It was down 3.8% for the month. The latest price is $207.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $12.97 | $13.42 | $12.93 | $13.30 | 314,777,517 |
March 30 2021 | $12.79 | $12.93 | $12.66 | $12.82 | 200,202,478 |
March 29 2021 | $12.77 | $13.01 | $12.65 | $12.90 | 273,519,877 |
March 26 2021 | $12.51 | $12.81 | $12.33 | $12.79 | 363,968,956 |
March 25 2021 | $12.45 | $12.67 | $12.23 | $12.49 | 295,144,517 |
March 24 2021 | $13.10 | $13.11 | $12.59 | $12.60 | 245,838,518 |
March 23 2021 | $13.21 | $13.30 | $12.97 | $13.02 | 222,046,078 |
March 22 2021 | $12.87 | $13.35 | $12.86 | $13.14 | 297,803,077 |
March 19 2021 | $12.70 | $12.87 | $12.57 | $12.80 | 299,206,917 |
March 18 2021 | $13.09 | $13.14 | $12.67 | $12.68 | 294,188,077 |
March 17 2021 | $12.99 | $13.40 | $12.94 | $13.29 | 243,864,198 |
March 16 2021 | $13.31 | $13.46 | $13.07 | $13.24 | 272,129,597 |
March 15 2021 | $12.82 | $13.16 | $12.72 | $13.14 | 222,520,438 |
March 12 2021 | $12.60 | $12.84 | $12.54 | $12.81 | 243,963,958 |
March 11 2021 | $12.90 | $13.00 | $12.69 | $12.95 | 299,914,277 |
March 10 2021 | $12.79 | $12.93 | $12.41 | $12.42 | 384,376,556 |
March 09 2021 | $12.09 | $12.57 | $12.01 | $12.47 | 521,825,595 |
March 08 2021 | $12.40 | $12.42 | $11.52 | $11.55 | 543,111,635 |
March 05 2021 | $12.50 | $12.50 | $11.63 | $12.41 | 542,838,795 |
March 04 2021 | $12.75 | $12.92 | $12.04 | $12.32 | 573,345,234 |
March 03 2021 | $13.37 | $13.40 | $12.75 | $12.75 | 377,590,276 |
March 02 2021 | $13.84 | $13.86 | $13.34 | $13.35 | 264,114,117 |
March 01 2021 | $13.82 | $13.87 | $13.50 | $13.79 | 353,182,996 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.