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 (%)
Nov 30, 2004 1.495 1.496 1.454 1.462 188,546,448 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,356,704 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,709,384 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,158,944 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,365,968 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,971,408 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,284,864 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,151,840 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,125,120 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,596,704 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,442,960 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,613,904 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,804,704 +0.03(+1.98%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,233,232 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,430,160 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,011,008 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.349 1,258,746,112 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,573,728 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.151 1.157 297,714,624 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,346,176 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,842,944 +0.02(+2.14%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,938,240 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,644,896 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,243,040 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,114,816 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,053,024 +0.00(+0.45%)
Oct 22, 2004 1.083 1.086 1.012 1.015 224,493,696 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,597,632 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,663,440 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,262,128 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,706,624 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,757,952 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,853,232 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,031,680 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,530,496 -0.02(-1.44%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,259,880 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,769,824 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 260,994,272 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,026,256 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,069,472 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,396,640 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,083,024 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,654,560 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,690,208 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,287,392 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,781,120 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,770,096 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,241,056 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,695,232 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,792,224 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,867,984 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,273,696 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,902,944 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,632,672 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,543,984 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.073 1.096 316,484,896 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,897,696 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9602 1.036 424,919,200 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9709 0.9395 0.9418 273,065,632 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9617 237,860,096 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,845,472 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9663 1.011 251,842,640 +0.04(+4.09%)
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.