Skip to main content

NVIDIA Corp (NQ: NVDA )

213.76 +2.87 (+1.36%)
Streaming Delayed Price Updated: 10:23 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.260 9.268 8.937 9.076 5,409,273 -0.16(-1.77%)
Feb 26, 2004 9.313 9.329 9.125 9.239 3,132,510 +0.06(+0.67%)
Feb 25, 2004 9.141 9.353 9.080 9.178 5,924,530 +0.05(+0.58%)
Feb 24, 2004 9.341 9.459 9.023 9.125 6,431,834 -0.38(-3.99%)
Feb 23, 2004 9.831 9.847 9.374 9.504 7,791,289 -0.34(-3.48%)
Feb 20, 2004 9.590 9.871 9.537 9.847 5,612,260 +0.24(+2.51%)
Feb 19, 2004 9.729 9.900 9.586 9.606 5,737,342 -0.00(-0.04%)
Feb 18, 2004 9.623 9.688 9.545 9.610 2,913,180 +0.00(+0.00%)
Feb 17, 2004 9.545 9.639 9.410 9.610 5,234,071 +0.11(+1.12%)
Feb 13, 2004 9.361 9.745 9.260 9.504 15,869,025 -0.09(-0.93%)
Feb 12, 2004 9.839 9.892 9.443 9.594 8,996,461 -0.30(-3.01%)
Feb 11, 2004 9.680 9.924 9.647 9.892 6,701,393 +0.33(+3.50%)
Feb 10, 2004 9.243 9.565 9.243 9.557 4,632,738 +0.34(+3.67%)
Feb 09, 2004 9.321 9.504 9.215 9.219 3,395,859 -0.07(-0.70%)
Feb 06, 2004 9.194 9.415 9.145 9.284 4,277,647 +0.21(+2.29%)
Feb 05, 2004 8.990 9.178 8.933 9.076 3,014,292 +0.13(+1.51%)
Feb 04, 2004 9.060 9.133 8.929 8.941 3,966,902 -0.25(-2.71%)
Feb 03, 2004 9.198 9.357 9.068 9.190 3,847,594 -0.03(-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.