Skip to main content

NVIDIA Corp (NQ: NVDA )

190.32 +3.23 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.429 2.528 2.414 2.472 15,552,400 +0.04(+1.55%)
Jan 29, 2004 2.516 2.528 2.350 2.434 31,005,600 -0.07(-2.92%)
Jan 28, 2004 2.544 2.587 2.494 2.508 20,509,200 -0.01(-0.27%)
Jan 27, 2004 2.613 2.656 2.494 2.514 31,155,600 -0.15(-5.71%)
Jan 26, 2004 2.582 2.678 2.562 2.667 13,125,600 +0.10(+3.94%)
Jan 23, 2004 2.611 2.663 2.560 2.566 16,102,400 -0.06(-2.24%)
Jan 22, 2004 2.694 2.744 2.592 2.624 20,202,400 -0.06(-2.32%)
Jan 21, 2004 2.794 2.804 2.682 2.687 16,508,000 -0.13(-4.62%)
Jan 20, 2004 2.773 2.821 2.742 2.817 16,260,400 +0.08(+2.80%)
Jan 16, 2004 2.732 2.763 2.701 2.740 15,064,400 +0.04(+1.54%)
Jan 15, 2004 2.673 2.721 2.627 2.699 20,312,972 +0.00(+0.15%)
Jan 14, 2004 2.733 2.767 2.669 2.694 18,173,440 -0.02(-0.74%)
Jan 13, 2004 2.848 2.876 2.684 2.714 28,871,372 -0.15(-5.16%)
Jan 12, 2004 2.840 2.871 2.813 2.862 18,067,140 +0.03(+1.14%)
Jan 09, 2004 2.771 2.864 2.749 2.830 25,552,496 +0.04(+1.43%)
Jan 08, 2004 2.814 2.828 2.763 2.790 14,428,796 +0.01(+0.36%)
Jan 07, 2004 2.724 2.793 2.706 2.780 22,434,236 +0.02(+0.89%)
Jan 06, 2004 2.640 2.792 2.628 2.756 36,858,400 +0.11(+4.07%)
Jan 05, 2004 2.603 2.666 2.580 2.648 19,181,600 +0.08(+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.