Skip to main content

NVIDIA Corp (NQ: NVDA )

118.73 +5.36 (+4.73%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.0808 0.0841 0.0803 0.0822 467,678,304 +0.00(+1.55%)
Jan 29, 2004 0.0837 0.0841 0.0781 0.0810 932,373,568 -0.00(-2.92%)
Jan 28, 2004 0.0846 0.0860 0.0830 0.0834 616,734,912 -0.00(-0.27%)
Jan 27, 2004 0.0869 0.0883 0.0830 0.0836 936,884,224 -0.01(-5.71%)
Jan 26, 2004 0.0859 0.0890 0.0852 0.0887 394,701,696 +0.00(+3.94%)
Jan 23, 2004 0.0868 0.0886 0.0851 0.0853 484,217,440 -0.00(-2.24%)
Jan 22, 2004 0.0896 0.0913 0.0862 0.0873 607,509,120 -0.00(-2.32%)
Jan 21, 2004 0.0929 0.0933 0.0892 0.0893 496,414,304 -0.00(-4.62%)
Jan 20, 2004 0.0922 0.0938 0.0912 0.0937 488,968,672 +0.00(+2.80%)
Jan 16, 2004 0.0909 0.0919 0.0898 0.0911 453,003,616 +0.00(+1.54%)
Jan 15, 2004 0.0889 0.0905 0.0873 0.0897 610,834,112 +0.00(+0.15%)
Jan 14, 2004 0.0909 0.0920 0.0888 0.0896 546,495,936 -0.00(-0.74%)
Jan 13, 2004 0.0947 0.0956 0.0893 0.0903 868,194,944 -0.00(-5.16%)
Jan 12, 2004 0.0944 0.0955 0.0936 0.0952 543,299,392 +0.00(+1.14%)
Jan 09, 2004 0.0922 0.0953 0.0914 0.0941 768,392,576 +0.00(+1.43%)
Jan 08, 2004 0.0936 0.0940 0.0919 0.0928 433,890,272 +0.00(+0.36%)
Jan 07, 2004 0.0906 0.0929 0.0900 0.0924 674,622,912 +0.00(+0.89%)
Jan 06, 2004 0.0878 0.0929 0.0874 0.0916 1,108,373,888 +0.00(+4.07%)
Jan 05, 2004 0.0866 0.0886 0.0858 0.0881 576,812,480 +0.00(+3.25%)
Jan 02, 2004 0.0871 0.0883 0.0853 0.0853 437,438,784 -0.00(-0.52%)
Dec 31, 2003 0.0877 0.0881 0.0843 0.0857 498,543,328 -0.00(-2.32%)
Dec 30, 2003 0.0866 0.0894 0.0866 0.0878 552,493,568 +0.00(+0.21%)
Dec 29, 2003 0.0856 0.0879 0.0852 0.0876 758,565,888 +0.00(+4.22%)
Dec 26, 2003 0.0812 0.0845 0.0808 0.0840 364,814,112 +0.00(+4.32%)
Dec 24, 2003 0.0811 0.0814 0.0803 0.0805 211,341,856 -0.00(-0.73%)
Dec 23, 2003 0.0777 0.0819 0.0776 0.0811 725,207,168 +0.00(+4.08%)
Dec 22, 2003 0.0767 0.0781 0.0759 0.0780 372,103,104 +0.00(+0.14%)
Dec 19, 2003 0.0786 0.0798 0.0770 0.0779 920,241,536 +0.00(+1.49%)
Dec 18, 2003 0.0752 0.0775 0.0751 0.0767 435,953,760 +0.00(+2.27%)
Dec 17, 2003 0.0759 0.0761 0.0738 0.0750 500,288,768 -0.00(-1.93%)
Dec 16, 2003 0.0750 0.0770 0.0737 0.0765 603,024,192 +0.00(+1.37%)
Dec 15, 2003 0.0793 0.0794 0.0752 0.0755 623,654,272 -0.00(-2.02%)
Dec 12, 2003 0.0784 0.0790 0.0757 0.0770 702,100,032 -0.00(-0.67%)
Dec 11, 2003 0.0737 0.0782 0.0735 0.0775 617,901,440 +0.00(+5.24%)
Dec 10, 2003 0.0721 0.0741 0.0721 0.0737 569,872,320 +0.00(+2.18%)
Dec 09, 2003 0.0759 0.0766 0.0721 0.0721 599,306,624 -0.00(-5.20%)
Dec 08, 2003 0.0755 0.0768 0.0748 0.0760 341,010,528 +0.00(+0.73%)
Dec 05, 2003 0.0780 0.0783 0.0749 0.0755 481,463,648 -0.00(-3.22%)
Dec 04, 2003 0.0787 0.0801 0.0762 0.0780 523,156,544 -0.00(-0.52%)
Dec 03, 2003 0.0794 0.0820 0.0782 0.0784 706,629,824 -0.00(-1.03%)
Dec 02, 2003 0.0791 0.0808 0.0787 0.0792 566,996,992 -0.00(-0.42%)
Dec 01, 2003 0.0793 0.0801 0.0784 0.0796 528,223,904 +0.00(+1.41%)
Nov 28, 2003 0.0788 0.0790 0.0778 0.0784 206,624,416 -0.00(-0.47%)
Nov 26, 2003 0.0800 0.0803 0.0773 0.0788 429,634,976 +0.00(+0.09%)
Nov 25, 2003 0.0777 0.0794 0.0769 0.0787 787,849,408 +0.00(+1.72%)
Nov 24, 2003 0.0737 0.0776 0.0732 0.0774 942,766,016 +0.00(+6.51%)
Nov 21, 2003 0.0727 0.0737 0.0716 0.0727 538,370,624 -0.00(-0.05%)
Nov 20, 2003 0.0735 0.0752 0.0724 0.0727 740,001,280 -0.00(-2.67%)
Nov 19, 2003 0.0732 0.0750 0.0729 0.0747 568,838,464 +0.00(+2.80%)
Nov 18, 2003 0.0756 0.0765 0.0724 0.0727 993,001,280 -0.00(-1.45%)
Nov 17, 2003 0.0731 0.0746 0.0724 0.0738 594,007,872 -0.00(-1.06%)
Nov 14, 2003 0.0794 0.0794 0.0743 0.0745 888,872,064 -0.00(-5.91%)
Nov 13, 2003 0.0792 0.0803 0.0787 0.0792 580,962,880 +0.00(+0.05%)
Nov 12, 2003 0.0779 0.0794 0.0775 0.0792 617,961,472 +0.00(+1.32%)
Nov 11, 2003 0.0783 0.0797 0.0767 0.0781 800,471,936 -0.00(-2.49%)
Nov 10, 2003 0.0806 0.0817 0.0797 0.0801 1,211,759,488 -0.00(-0.28%)
Nov 07, 2003 0.0800 0.0815 0.0783 0.0804 7,088,640 +0.01(+19.70%)
Nov 06, 2003 0.0680 0.0684 0.0659 0.0671 1,156,017,152 +0.00(+0.17%)
Nov 05, 2003 0.0654 0.0677 0.0643 0.0670 883,457,920 +0.00(+0.39%)
Nov 04, 2003 0.0680 0.0682 0.0663 0.0668 700,913,536 -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.