Skip to main content

NVIDIA Corp (NQ: NVDA )

180.57 +7.93 (+4.59%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.921 2.964 2.906 2.933 20,162,000 +0.03(+0.92%)
Mar 30, 2004 2.804 2.920 2.801 2.907 24,172,800 +0.08(+2.99%)
Mar 29, 2004 2.740 2.859 2.739 2.822 32,858,800 +0.12(+4.31%)
Mar 26, 2004 2.706 2.748 2.669 2.706 18,388,000 -0.01(-0.29%)
Mar 25, 2004 2.593 2.727 2.589 2.713 33,237,200 +0.15(+5.81%)
Mar 24, 2004 2.450 2.606 2.444 2.564 26,244,400 +0.11(+4.48%)
Mar 23, 2004 2.478 2.504 2.427 2.454 19,200,800 +0.01(+0.41%)
Mar 22, 2004 2.426 2.463 2.389 2.444 19,275,200 -0.02(-0.77%)
Mar 19, 2004 2.484 2.504 2.449 2.463 15,136,000 -0.03(-1.16%)
Mar 18, 2004 2.451 2.522 2.444 2.492 17,603,600 +0.03(+1.13%)
Mar 17, 2004 2.444 2.488 2.434 2.464 17,489,600 +0.06(+2.45%)
Mar 16, 2004 2.331 2.417 2.320 2.406 19,989,600 +0.10(+4.29%)
Mar 15, 2004 2.343 2.356 2.292 2.307 14,040,400 -0.05(-2.26%)
Mar 12, 2004 2.334 2.389 2.317 2.360 12,598,400 +0.05(+2.12%)
Mar 11, 2004 2.298 2.380 2.298 2.311 17,672,800 -0.02(-0.76%)
Mar 10, 2004 2.363 2.404 2.312 2.329 16,061,200 -0.03(-1.46%)
Mar 09, 2004 2.400 2.402 2.323 2.363 12,374,000 -0.02(-0.70%)
Mar 08, 2004 2.466 2.500 2.361 2.380 15,505,600 -0.09(-3.47%)
Mar 05, 2004 2.428 2.522 2.419 2.466 11,829,200 -0.02(-0.72%)
Mar 04, 2004 2.454 2.488 2.434 2.483 13,783,200 +0.05(+2.19%)
Mar 03, 2004 2.456 2.456 2.390 2.430 18,416,000 -0.03(-1.31%)
Mar 02, 2004 2.510 2.530 2.452 2.462 27,122,400 -0.05(-1.86%)
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.