Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.262 9.270 8.940 9.078 5,407,890 -0.16(-1.77%)
Feb 26, 2004 9.315 9.331 9.127 9.242 3,131,709 +0.06(+0.67%)
Feb 25, 2004 9.144 9.356 9.082 9.180 5,923,015 +0.05(+0.58%)
Feb 24, 2004 9.344 9.462 9.025 9.127 6,430,189 -0.38(-3.99%)
Feb 23, 2004 9.833 9.849 9.376 9.507 7,789,296 -0.34(-3.48%)
Feb 20, 2004 9.592 9.874 9.539 9.849 5,610,825 +0.24(+2.51%)
Feb 19, 2004 9.731 9.902 9.588 9.609 5,735,875 -0.00(-0.04%)
Feb 18, 2004 9.625 9.690 9.547 9.613 2,912,435 +0.00(+0.00%)
Feb 17, 2004 9.547 9.641 9.413 9.613 5,232,732 +0.11(+1.12%)
Feb 13, 2004 9.364 9.747 9.262 9.507 15,864,967 -0.09(-0.93%)
Feb 12, 2004 9.841 9.894 9.446 9.596 8,994,160 -0.30(-3.01%)
Feb 11, 2004 9.682 9.927 9.649 9.894 6,699,679 +0.33(+3.50%)
Feb 10, 2004 9.246 9.568 9.246 9.560 4,631,553 +0.34(+3.67%)
Feb 09, 2004 9.323 9.507 9.217 9.221 3,394,990 -0.07(-0.70%)
Feb 06, 2004 9.197 9.417 9.148 9.286 4,276,553 +0.21(+2.29%)
Feb 05, 2004 8.993 9.180 8.935 9.078 3,013,521 +0.13(+1.51%)
Feb 04, 2004 9.062 9.135 8.931 8.944 3,965,887 -0.25(-2.71%)
Feb 03, 2004 9.201 9.360 9.070 9.193 3,846,610 -0.03(-0.35%)
Feb 02, 2004 9.152 9.405 9.058 9.225 5,098,531 +0.15(+1.62%)
Jan 30, 2004 8.920 9.282 8.866 9.078 4,235,269 +0.14(+1.55%)
Jan 29, 2004 9.237 9.282 8.629 8.940 8,443,524 -0.27(-2.92%)
Jan 28, 2004 9.344 9.499 9.160 9.209 5,585,117 -0.02(-0.27%)
Jan 27, 2004 9.596 9.751 9.160 9.233 8,484,372 -0.56(-5.71%)
Jan 26, 2004 9.482 9.833 9.409 9.792 3,574,396 +0.37(+3.94%)
Jan 23, 2004 9.588 9.780 9.401 9.421 4,385,046 -0.22(-2.24%)
Jan 22, 2004 9.894 10.08 9.519 9.637 5,501,569 -0.23(-2.32%)
Jan 21, 2004 10.26 10.30 9.849 9.866 4,495,500 -0.48(-4.62%)
Jan 20, 2004 10.18 10.36 10.07 10.34 4,428,073 +0.28(+2.80%)
Jan 16, 2004 10.03 10.15 9.919 10.06 4,102,375 +0.15(+1.54%)
Jan 15, 2004 9.817 9.992 9.645 9.909 5,531,680 +0.02(+0.15%)
Jan 14, 2004 10.04 10.16 9.801 9.894 4,949,037 -0.07(-0.74%)
Jan 13, 2004 10.46 10.56 9.858 9.968 7,862,325 -0.54(-5.16%)
Jan 12, 2004 10.43 10.54 10.33 10.51 4,920,089 +0.12(+1.14%)
Jan 09, 2004 10.18 10.52 10.09 10.39 6,958,521 +0.15(+1.43%)
Jan 08, 2004 10.34 10.38 10.15 10.25 3,929,286 +0.04(+0.36%)
Jan 07, 2004 10.00 10.26 9.935 10.21 6,109,348 +0.09(+0.89%)
Jan 06, 2004 9.694 10.25 9.649 10.12 10,037,373 +0.40(+4.07%)
Jan 05, 2004 9.560 9.788 9.474 9.723 5,223,582 +0.31(+3.25%)
Jan 02, 2004 9.617 9.747 9.417 9.417 3,961,421 -0.05(-0.52%)
Dec 31, 2003 9.686 9.731 9.311 9.466 4,514,781 -0.22(-2.32%)
Dec 30, 2003 9.568 9.874 9.560 9.690 5,003,351 +0.02(+0.21%)
Dec 29, 2003 9.454 9.703 9.409 9.670 6,869,531 +0.39(+4.22%)
Dec 26, 2003 8.964 9.331 8.927 9.279 3,303,736 +0.38(+4.32%)
Dec 24, 2003 8.956 8.984 8.870 8.895 1,913,900 -0.07(-0.73%)
Dec 23, 2003 8.576 9.046 8.572 8.960 6,567,436 +0.35(+4.08%)
Dec 22, 2003 8.470 8.629 8.385 8.609 3,369,745 +0.01(+0.14%)
Dec 19, 2003 8.683 8.813 8.503 8.597 8,333,657 +0.13(+1.49%)
Dec 18, 2003 8.299 8.556 8.289 8.470 3,947,973 +0.19(+2.27%)
Dec 17, 2003 8.377 8.405 8.144 8.283 4,530,588 -0.16(-1.93%)
Dec 16, 2003 8.283 8.499 8.136 8.446 5,460,954 +0.11(+1.37%)
Dec 15, 2003 8.752 8.765 8.307 8.332 5,647,779 -0.17(-2.02%)
Dec 12, 2003 8.662 8.719 8.364 8.503 6,358,179 -0.06(-0.67%)
Dec 11, 2003 8.134 8.631 8.115 8.560 5,595,681 +0.43(+5.24%)
Dec 10, 2003 7.960 8.181 7.956 8.134 5,160,732 +0.17(+2.18%)
Dec 09, 2003 8.381 8.462 7.956 7.960 5,427,288 -0.44(-5.20%)
Dec 08, 2003 8.336 8.483 8.262 8.397 3,088,172 +0.06(+0.73%)
Dec 05, 2003 8.613 8.642 8.266 8.336 4,360,108 -0.28(-3.22%)
Dec 04, 2003 8.687 8.842 8.409 8.613 4,737,677 -0.04(-0.52%)
Dec 03, 2003 8.772 9.058 8.638 8.658 6,399,201 -0.09(-1.03%)
Dec 02, 2003 8.731 8.927 8.695 8.748 5,134,694 -0.04(-0.42%)
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.