NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.09 10.10 9.738 9.889 4,964,600 -0.18(-1.77%)
Feb 26, 2004 10.15 10.16 9.942 10.07 2,875,000 +0.07(+0.67%)
Feb 25, 2004 9.960 10.19 9.893 10.00 5,437,500 +0.06(+0.58%)
Feb 24, 2004 10.18 10.31 9.831 9.942 5,903,100 -0.41(-3.99%)
Feb 23, 2004 10.71 10.73 10.21 10.36 7,150,800 -0.37(-3.48%)
Feb 20, 2004 10.45 10.76 10.39 10.73 5,150,900 +0.26(+2.51%)
Feb 19, 2004 10.60 10.79 10.44 10.47 5,265,700 -0.00(-0.04%)
Feb 18, 2004 10.48 10.56 10.40 10.47 2,673,700 +0.00(+0.00%)
Feb 17, 2004 10.40 10.50 10.25 10.47 4,803,800 +0.12(+1.12%)
Feb 13, 2004 10.20 10.62 10.09 10.36 14,564,500 -0.10(-0.93%)
Feb 12, 2004 10.72 10.78 10.29 10.45 8,256,900 -0.32(-3.01%)
Feb 11, 2004 10.55 10.81 10.51 10.78 6,150,500 +0.36(+3.50%)
Feb 10, 2004 10.07 10.42 10.07 10.41 4,251,900 +0.37(+3.67%)
Feb 09, 2004 10.16 10.36 10.04 10.04 3,116,700 -0.07(-0.70%)
Feb 06, 2004 10.02 10.26 9.964 10.12 3,926,000 +0.23(+2.29%)
Feb 05, 2004 9.796 10.00 9.733 9.889 2,766,500 +0.15(+1.51%)
Feb 04, 2004 9.871 9.951 9.729 9.742 3,640,800 -0.27(-2.71%)
Feb 03, 2004 10.02 10.20 9.880 10.01 3,531,300 -0.04(-0.35%)
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.