Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7560 50,861,168 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,397,920 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7910 0.7628 0.7668 67,071,440 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7628 0.7689 101,888,464 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,924,780 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,659,836 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7927 0.8025 66,068,108 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8202 0.8215 53,986,276 -0.04(-4.62%)
Jan 20, 2004 0.8479 0.8626 0.8385 0.8613 53,176,548 +0.02(+2.80%)
Jan 16, 2004 0.8355 0.8450 0.8259 0.8378 49,265,256 +0.01(+1.54%)
Jan 15, 2004 0.8175 0.8321 0.8032 0.8252 66,429,712 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,432,780 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8209 0.8300 94,418,328 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8603 0.8752 59,085,144 +0.01(+1.14%)
Jan 09, 2004 0.8474 0.8759 0.8406 0.8654 83,564,576 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8450 0.8531 47,186,632 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8501 73,366,904 +0.01(+0.89%)
Jan 06, 2004 0.8073 0.8538 0.8035 0.8426 120,538,392 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8151 0.7889 0.8096 62,729,776 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8117 0.7842 0.7842 47,572,544 -0.00(-0.52%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,217,812 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,085,036 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,495,904 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,674,432 +0.03(+4.32%)
Dec 24, 2003 0.7458 0.7481 0.7386 0.7407 22,983,946 -0.01(-0.73%)
Dec 23, 2003 0.7142 0.7532 0.7138 0.7461 78,868,064 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,467,128 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7081 0.7159 100,078,528 +0.01(+1.49%)
Dec 18, 2003 0.6911 0.7125 0.6902 0.7053 47,411,044 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6782 0.6897 54,407,636 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,580,360 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,823,936 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7261 0.6965 0.7081 76,355,104 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,198,304 +0.04(+5.24%)
Dec 10, 2003 0.6629 0.6812 0.6625 0.6773 61,975,012 +0.01(+2.18%)
Dec 09, 2003 0.6979 0.7047 0.6625 0.6629 65,176,072 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7064 0.6880 0.6992 37,085,732 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,360,356 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7363 0.7002 0.7172 56,894,560 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7543 0.7193 0.7210 76,847,728 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,662,320 -0.00(-0.42%)
Dec 01, 2003 0.7295 0.7369 0.7210 0.7315 57,445,648 +0.01(+1.41%)
Nov 28, 2003 0.7244 0.7264 0.7152 0.7213 22,470,914 -0.00(-0.47%)
Nov 26, 2003 0.7359 0.7383 0.7111 0.7247 46,723,860 +0.00(+0.09%)
Nov 25, 2003 0.7148 0.7301 0.7067 0.7240 85,680,560 +0.01(+1.72%)
Nov 24, 2003 0.6778 0.7135 0.6731 0.7118 102,528,128 +0.04(+6.51%)
Nov 21, 2003 0.6686 0.6778 0.6588 0.6683 58,549,128 -0.00(-0.05%)
Nov 20, 2003 0.6761 0.6911 0.6659 0.6686 80,476,960 -0.02(-2.67%)
Nov 19, 2003 0.6731 0.6897 0.6707 0.6870 61,862,580 +0.02(+2.80%)
Nov 18, 2003 0.6948 0.7033 0.6659 0.6683 107,991,336 -0.01(-1.45%)
Nov 17, 2003 0.6724 0.6863 0.6661 0.6782 64,599,816 -0.01(-1.06%)
Nov 14, 2003 0.7305 0.7305 0.6833 0.6854 96,667,024 -0.04(-5.91%)
Nov 13, 2003 0.7281 0.7386 0.7240 0.7284 63,181,144 +0.00(+0.05%)
Nov 12, 2003 0.7162 0.7305 0.7128 0.7281 67,204,824 +0.01(+1.32%)
Nov 11, 2003 0.7203 0.7329 0.7057 0.7186 87,053,296 -0.02(-2.49%)
Nov 10, 2003 0.7413 0.7515 0.7325 0.7369 131,781,832 -0.00(-0.28%)
Nov 07, 2003 0.7359 0.7495 0.7203 0.7390 467,859,168 +0.12(+19.70%)
Nov 06, 2003 0.6255 0.6286 0.6061 0.6173 125,719,712 +0.00(+0.17%)
Nov 05, 2003 0.6014 0.6224 0.5915 0.6163 96,078,224 +0.00(+0.39%)
Nov 04, 2003 0.6252 0.6269 0.6099 0.6139 76,226,072 -0.01(-0.93%)
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.