Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.0971 0.0986 0.0966 0.0975 606,294,208 +0.00(+0.92%)
Mar 30, 2004 0.0932 0.0971 0.0931 0.0967 726,903,552 +0.00(+2.99%)
Mar 29, 2004 0.0911 0.0951 0.0911 0.0939 988,101,376 +0.00(+4.31%)
Mar 26, 2004 0.0900 0.0914 0.0888 0.0900 552,948,032 -0.00(-0.29%)
Mar 25, 2004 0.0862 0.0907 0.0861 0.0902 999,480,320 +0.00(+5.81%)
Mar 24, 2004 0.0815 0.0866 0.0813 0.0853 789,198,912 +0.00(+4.48%)
Mar 23, 2004 0.0824 0.0833 0.0807 0.0816 577,389,824 +0.00(+0.41%)
Mar 22, 2004 0.0807 0.0819 0.0794 0.0813 579,627,136 -0.00(-0.77%)
Mar 19, 2004 0.0826 0.0833 0.0814 0.0819 455,156,704 -0.00(-1.16%)
Mar 18, 2004 0.0815 0.0839 0.0813 0.0829 529,360,224 +0.00(+1.13%)
Mar 17, 2004 0.0813 0.0827 0.0810 0.0820 525,932,128 +0.00(+2.45%)
Mar 16, 2004 0.0775 0.0804 0.0772 0.0800 601,109,952 +0.00(+4.29%)
Mar 15, 2004 0.0779 0.0783 0.0762 0.0767 422,210,752 -0.00(-2.26%)
Mar 12, 2004 0.0776 0.0794 0.0770 0.0785 378,848,192 +0.00(+2.12%)
Mar 11, 2004 0.0764 0.0791 0.0764 0.0769 531,441,152 -0.00(-0.76%)
Mar 10, 2004 0.0786 0.0800 0.0769 0.0774 482,978,496 -0.00(-1.46%)
Mar 09, 2004 0.0798 0.0799 0.0773 0.0786 372,100,224 -0.00(-0.70%)
Mar 08, 2004 0.0820 0.0831 0.0785 0.0791 466,270,976 -0.00(-3.47%)
Mar 05, 2004 0.0807 0.0839 0.0804 0.0820 355,717,472 -0.00(-0.72%)
Mar 04, 2004 0.0816 0.0827 0.0810 0.0826 414,476,448 +0.00(+2.19%)
Mar 03, 2004 0.0817 0.0817 0.0795 0.0808 553,790,016 -0.00(-1.31%)
Mar 02, 2004 0.0835 0.0841 0.0815 0.0819 815,601,344 -0.00(-1.86%)
Mar 01, 2004 0.0820 0.0836 0.0819 0.0834 507,817,280 +0.00(+1.48%)
Feb 27, 2004 0.0839 0.0839 0.0810 0.0822 597,164,608 -0.00(-1.77%)
Feb 26, 2004 0.0844 0.0845 0.0827 0.0837 345,818,048 +0.00(+0.67%)
Feb 25, 2004 0.0828 0.0847 0.0822 0.0831 654,047,168 +0.00(+0.58%)
Feb 24, 2004 0.0846 0.0857 0.0817 0.0827 710,051,648 -0.00(-3.99%)
Feb 23, 2004 0.0890 0.0892 0.0849 0.0861 860,130,688 -0.00(-3.48%)
Feb 20, 2004 0.0869 0.0894 0.0864 0.0892 619,573,632 +0.00(+2.51%)
Feb 19, 2004 0.0881 0.0897 0.0868 0.0870 633,382,272 -0.00(-0.04%)
Feb 18, 2004 0.0872 0.0878 0.0865 0.0871 321,604,768 +0.00(+0.00%)
Feb 17, 2004 0.0865 0.0873 0.0852 0.0871 577,822,848 +0.00(+1.12%)
Feb 13, 2004 0.0848 0.0883 0.0839 0.0861 1,751,884,160 -0.00(-0.93%)
Feb 12, 2004 0.0891 0.0896 0.0855 0.0869 993,177,408 -0.00(-3.01%)
Feb 11, 2004 0.0877 0.0899 0.0874 0.0896 739,810,048 +0.00(+3.50%)
Feb 10, 2004 0.0837 0.0866 0.0837 0.0866 511,437,824 +0.00(+3.67%)
Feb 09, 2004 0.0844 0.0861 0.0835 0.0835 374,890,816 -0.00(-0.70%)
Feb 06, 2004 0.0833 0.0853 0.0828 0.0841 472,237,088 +0.00(+2.29%)
Feb 05, 2004 0.0814 0.0831 0.0809 0.0822 332,767,168 +0.00(+1.51%)
Feb 04, 2004 0.0821 0.0827 0.0809 0.0810 437,931,936 -0.00(-2.71%)
Feb 03, 2004 0.0833 0.0848 0.0821 0.0832 424,760,800 -0.00(-0.35%)
Feb 02, 2004 0.0829 0.0852 0.0820 0.0835 563,003,840 +0.00(+1.62%)
Jan 30, 2004 0.0808 0.0841 0.0803 0.0822 467,678,304 +0.00(+1.55%)
Jan 29, 2004 0.0837 0.0841 0.0781 0.0810 932,373,568 -0.00(-2.92%)
Jan 28, 2004 0.0846 0.0860 0.0830 0.0834 616,734,912 -0.00(-0.27%)
Jan 27, 2004 0.0869 0.0883 0.0830 0.0836 936,884,224 -0.01(-5.71%)
Jan 26, 2004 0.0859 0.0890 0.0852 0.0887 394,701,696 +0.00(+3.94%)
Jan 23, 2004 0.0868 0.0886 0.0851 0.0853 484,217,440 -0.00(-2.24%)
Jan 22, 2004 0.0896 0.0913 0.0862 0.0873 607,509,120 -0.00(-2.32%)
Jan 21, 2004 0.0929 0.0933 0.0892 0.0893 496,414,304 -0.00(-4.62%)
Jan 20, 2004 0.0922 0.0938 0.0912 0.0937 488,968,672 +0.00(+2.80%)
Jan 16, 2004 0.0909 0.0919 0.0898 0.0911 453,003,616 +0.00(+1.54%)
Jan 15, 2004 0.0889 0.0905 0.0873 0.0897 610,834,112 +0.00(+0.15%)
Jan 14, 2004 0.0909 0.0920 0.0888 0.0896 546,495,936 -0.00(-0.74%)
Jan 13, 2004 0.0947 0.0956 0.0893 0.0903 868,194,944 -0.00(-5.16%)
Jan 12, 2004 0.0944 0.0955 0.0936 0.0952 543,299,392 +0.00(+1.14%)
Jan 09, 2004 0.0922 0.0953 0.0914 0.0941 768,392,576 +0.00(+1.43%)
Jan 08, 2004 0.0936 0.0940 0.0919 0.0928 433,890,272 +0.00(+0.36%)
Jan 07, 2004 0.0906 0.0929 0.0900 0.0924 674,622,912 +0.00(+0.89%)
Jan 06, 2004 0.0878 0.0929 0.0874 0.0916 1,108,373,888 +0.00(+4.07%)
Jan 05, 2004 0.0866 0.0886 0.0858 0.0881 576,812,480 +0.00(+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.