Indicators

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

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%)

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.