The closing price for NVIDIA (NVDA) in March 2021 was $13.28, on March 31, 2021. It was down 3.8% for the month. The latest price is $225.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $12.95 | $13.41 | $12.92 | $13.28 | 314,777,517 |
March 30 2021 | $12.78 | $12.91 | $12.64 | $12.81 | 200,202,478 |
March 29 2021 | $12.76 | $13.00 | $12.64 | $12.89 | 273,519,877 |
March 26 2021 | $12.49 | $12.79 | $12.31 | $12.78 | 363,968,956 |
March 25 2021 | $12.44 | $12.65 | $12.21 | $12.48 | 295,144,517 |
March 24 2021 | $13.09 | $13.10 | $12.58 | $12.58 | 245,838,518 |
March 23 2021 | $13.19 | $13.28 | $12.96 | $13.01 | 222,046,078 |
March 22 2021 | $12.85 | $13.33 | $12.84 | $13.12 | 297,803,077 |
March 19 2021 | $12.69 | $12.86 | $12.55 | $12.78 | 299,206,917 |
March 18 2021 | $13.07 | $13.12 | $12.66 | $12.66 | 294,188,077 |
March 17 2021 | $12.98 | $13.39 | $12.93 | $13.28 | 243,864,198 |
March 16 2021 | $13.29 | $13.45 | $13.05 | $13.23 | 272,129,597 |
March 15 2021 | $12.80 | $13.14 | $12.71 | $13.13 | 222,520,438 |
March 12 2021 | $12.59 | $12.83 | $12.53 | $12.79 | 243,963,958 |
March 11 2021 | $12.89 | $12.98 | $12.67 | $12.93 | 299,914,277 |
March 10 2021 | $12.78 | $12.92 | $12.40 | $12.41 | 384,376,556 |
March 09 2021 | $12.07 | $12.56 | $12.00 | $12.46 | 521,825,595 |
March 08 2021 | $12.39 | $12.41 | $11.51 | $11.53 | 543,111,635 |
March 05 2021 | $12.49 | $12.49 | $11.62 | $12.40 | 542,838,795 |
March 04 2021 | $12.74 | $12.91 | $12.02 | $12.31 | 573,345,234 |
March 03 2021 | $13.36 | $13.38 | $12.73 | $12.74 | 377,590,276 |
March 02 2021 | $13.83 | $13.85 | $13.33 | $13.34 | 264,114,117 |
March 01 2021 | $13.80 | $13.85 | $13.48 | $13.77 | 353,182,996 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.