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 (%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,358,080 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.748 84,966,576 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,386,496 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,366,160 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,793,568 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,011,216 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,949,520 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,131,680 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.735 1.744 293,911,904 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,095,424 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,407,008 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,528,544 +0.02(+0.91%)
Dec 14, 2004 1.735 1.770 1.731 1.768 167,762,976 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,356,720 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,501,520 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,505,184 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,407,776 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,236,736 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,383,584 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,612,768 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,102,704 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,280,992 +0.04(+2.51%)
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%)
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.