NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.717 10.11 9.658 9.889 3,888,100 +0.15(+1.55%)
Jan 29, 2004 10.06 10.11 9.400 9.738 7,751,400 -0.29(-2.92%)
Jan 28, 2004 10.18 10.35 9.978 10.03 5,127,300 -0.03(-0.27%)
Jan 27, 2004 10.45 10.62 9.978 10.06 7,788,900 -0.61(-5.71%)
Jan 26, 2004 10.33 10.71 10.25 10.67 3,281,400 +0.40(+3.94%)
Jan 23, 2004 10.44 10.65 10.24 10.26 4,025,600 -0.24(-2.24%)
Jan 22, 2004 10.78 10.98 10.37 10.50 5,050,600 -0.25(-2.32%)
Jan 21, 2004 11.18 11.22 10.73 10.75 4,127,000 -0.52(-4.62%)
Jan 20, 2004 11.09 11.28 10.97 11.27 4,065,100 +0.31(+2.80%)
Jan 16, 2004 10.93 11.05 10.80 10.96 3,766,100 +0.17(+1.54%)
Jan 15, 2004 10.69 10.88 10.51 10.79 5,078,243 +0.02(+0.15%)
Jan 14, 2004 10.93 11.07 10.68 10.78 4,543,360 -0.08(-0.74%)
Jan 13, 2004 11.39 11.50 10.74 10.86 7,217,843 -0.59(-5.16%)
Jan 12, 2004 11.36 11.48 11.25 11.45 4,516,785 +0.13(+1.14%)
Jan 09, 2004 11.08 11.46 11.00 11.32 6,388,124 +0.16(+1.43%)
Jan 08, 2004 11.26 11.31 11.05 11.16 3,607,199 +0.04(+0.36%)
Jan 07, 2004 10.90 11.17 10.82 11.12 5,608,559 +0.10(+0.89%)
Jan 06, 2004 10.56 11.17 10.51 11.02 9,214,600 +0.43(+4.07%)
Jan 05, 2004 10.41 10.66 10.32 10.59 4,795,400 +0.33(+3.25%)
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.