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 (%)
Jan 30, 2004 0.0808 0.0841 0.0803 0.0822 467,676,704 +0.00(+1.55%)
Jan 29, 2004 0.0837 0.0841 0.0781 0.0810 932,370,304 -0.00(-2.92%)
Jan 28, 2004 0.0846 0.0860 0.0830 0.0834 616,732,800 -0.00(-0.27%)
Jan 27, 2004 0.0869 0.0883 0.0830 0.0836 936,880,960 -0.01(-5.71%)
Jan 26, 2004 0.0859 0.0890 0.0852 0.0887 394,700,320 +0.00(+3.94%)
Jan 23, 2004 0.0868 0.0886 0.0851 0.0853 484,215,744 -0.00(-2.24%)
Jan 22, 2004 0.0896 0.0913 0.0862 0.0873 607,507,008 -0.00(-2.32%)
Jan 21, 2004 0.0929 0.0933 0.0892 0.0893 496,412,576 -0.00(-4.62%)
Jan 20, 2004 0.0922 0.0938 0.0912 0.0937 488,966,976 +0.00(+2.80%)
Jan 16, 2004 0.0909 0.0919 0.0898 0.0911 453,002,016 +0.00(+1.54%)
Jan 15, 2004 0.0889 0.0905 0.0873 0.0897 610,832,000 +0.00(+0.15%)
Jan 14, 2004 0.0909 0.0920 0.0888 0.0896 546,494,080 -0.00(-0.74%)
Jan 13, 2004 0.0947 0.0956 0.0893 0.0903 868,191,872 -0.00(-5.16%)
Jan 12, 2004 0.0944 0.0955 0.0936 0.0952 543,297,536 +0.00(+1.14%)
Jan 09, 2004 0.0922 0.0953 0.0914 0.0941 768,389,888 +0.00(+1.43%)
Jan 08, 2004 0.0936 0.0940 0.0919 0.0928 433,888,768 +0.00(+0.36%)
Jan 07, 2004 0.0906 0.0929 0.0900 0.0924 674,620,608 +0.00(+0.89%)
Jan 06, 2004 0.0878 0.0929 0.0874 0.0916 1,108,370,048 +0.00(+4.07%)
Jan 05, 2004 0.0866 0.0886 0.0858 0.0881 576,810,496 +0.00(+3.25%)
Jan 02, 2004 0.0871 0.0883 0.0853 0.0853 437,437,248 -0.00(-0.52%)
Dec 31, 2003 0.0877 0.0881 0.0843 0.0857 498,541,600 -0.00(-2.32%)
Dec 30, 2003 0.0866 0.0894 0.0866 0.0878 552,491,648 +0.00(+0.21%)
Dec 29, 2003 0.0856 0.0879 0.0852 0.0876 758,563,264 +0.00(+4.22%)
Dec 26, 2003 0.0812 0.0845 0.0808 0.0840 364,812,832 +0.00(+4.32%)
Dec 24, 2003 0.0811 0.0814 0.0803 0.0805 211,341,120 -0.00(-0.73%)
Dec 23, 2003 0.0777 0.0819 0.0776 0.0811 725,204,608 +0.00(+4.08%)
Dec 22, 2003 0.0767 0.0781 0.0759 0.0780 372,101,824 +0.00(+0.14%)
Dec 19, 2003 0.0786 0.0798 0.0770 0.0779 920,238,336 +0.00(+1.49%)
Dec 18, 2003 0.0752 0.0775 0.0751 0.0767 435,952,224 +0.00(+2.27%)
Dec 17, 2003 0.0759 0.0761 0.0738 0.0750 500,287,040 -0.00(-1.93%)
Dec 16, 2003 0.0750 0.0770 0.0737 0.0765 603,022,080 +0.00(+1.37%)
Dec 15, 2003 0.0793 0.0794 0.0752 0.0755 623,652,096 -0.00(-2.02%)
Dec 12, 2003 0.0784 0.0790 0.0757 0.0770 702,097,600 -0.00(-0.67%)
Dec 11, 2003 0.0737 0.0782 0.0735 0.0775 617,899,264 +0.00(+5.24%)
Dec 10, 2003 0.0721 0.0741 0.0721 0.0737 569,870,336 +0.00(+2.18%)
Dec 09, 2003 0.0759 0.0766 0.0721 0.0721 599,304,576 -0.00(-5.20%)
Dec 08, 2003 0.0755 0.0768 0.0748 0.0760 341,009,344 +0.00(+0.73%)
Dec 05, 2003 0.0780 0.0783 0.0749 0.0755 481,461,984 -0.00(-3.22%)
Dec 04, 2003 0.0787 0.0801 0.0762 0.0780 523,154,720 -0.00(-0.52%)
Dec 03, 2003 0.0794 0.0820 0.0782 0.0784 706,627,328 -0.00(-1.03%)
Dec 02, 2003 0.0791 0.0808 0.0787 0.0792 566,995,072 -0.00(-0.42%)
Dec 01, 2003 0.0793 0.0801 0.0784 0.0796 528,222,048 +0.00(+1.41%)
Nov 28, 2003 0.0788 0.0790 0.0778 0.0784 206,623,696 -0.00(-0.47%)
Nov 26, 2003 0.0800 0.0803 0.0773 0.0788 429,633,472 +0.00(+0.09%)
Nov 25, 2003 0.0777 0.0794 0.0769 0.0787 787,846,656 +0.00(+1.72%)
Nov 24, 2003 0.0737 0.0776 0.0732 0.0774 942,762,752 +0.00(+6.51%)
Nov 21, 2003 0.0727 0.0737 0.0716 0.0727 538,368,768 -0.00(-0.05%)
Nov 20, 2003 0.0735 0.0752 0.0724 0.0727 739,998,720 -0.00(-2.67%)
Nov 19, 2003 0.0732 0.0750 0.0729 0.0747 568,836,480 +0.00(+2.80%)
Nov 18, 2003 0.0756 0.0765 0.0724 0.0727 992,997,888 -0.00(-1.45%)
Nov 17, 2003 0.0731 0.0746 0.0724 0.0738 594,005,824 -0.00(-1.06%)
Nov 14, 2003 0.0794 0.0794 0.0743 0.0745 888,868,992 -0.00(-5.91%)
Nov 13, 2003 0.0792 0.0803 0.0787 0.0792 580,960,896 +0.00(+0.05%)
Nov 12, 2003 0.0779 0.0794 0.0775 0.0792 617,959,296 +0.00(+1.32%)
Nov 11, 2003 0.0783 0.0797 0.0767 0.0781 800,469,184 -0.00(-2.49%)
Nov 10, 2003 0.0806 0.0817 0.0797 0.0801 1,211,755,392 -0.00(-0.28%)
Nov 07, 2003 0.0800 0.0815 0.0783 0.0804 7,073,792 +0.01(+19.70%)
Nov 06, 2003 0.0680 0.0684 0.0659 0.0671 1,156,013,184 +0.00(+0.17%)
Nov 05, 2003 0.0654 0.0677 0.0643 0.0670 883,454,848 +0.00(+0.39%)
Nov 04, 2003 0.0680 0.0682 0.0663 0.0668 700,911,104 -0.00(-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.