Skip to main content

NVIDIA Corp (NQ: NVDA )

904.41 +1.91 (+0.21%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7559 64,945,316 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7770 0.7600 0.7695 37,609,836 +0.01(+0.67%)
Feb 25, 2004 0.7614 0.7790 0.7563 0.7644 71,131,648 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7879 0.7515 0.7600 77,222,472 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8201 0.7807 0.7916 93,544,488 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8222 0.7943 0.8201 67,382,432 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8246 0.7984 0.8001 68,884,208 -0.00(-0.04%)
Feb 18, 2004 0.8015 0.8069 0.7950 0.8004 34,976,492 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8004 62,841,784 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8117 0.7712 0.7916 190,528,160 -0.01(-0.93%)
Feb 12, 2004 0.8195 0.8239 0.7865 0.7991 108,014,136 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,458,880 +0.03(+3.50%)
Feb 10, 2004 0.7699 0.7967 0.7699 0.7960 55,622,004 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,771,676 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7841 0.7617 0.7733 51,358,684 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7644 0.7440 0.7559 36,190,472 +0.01(+1.51%)
Feb 04, 2004 0.7546 0.7607 0.7437 0.7447 47,627,788 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7794 0.7553 0.7654 46,195,344 -0.00(-0.35%)
Feb 02, 2004 0.7621 0.7831 0.7542 0.7682 61,230,120 +0.01(+1.62%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7559 50,862,888 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,401,352 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7668 67,073,708 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7627 0.7688 101,891,912 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,926,232 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,661,620 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7926 0.8025 66,070,340 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8201 0.8215 53,988,100 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8626 0.8385 0.8613 53,178,344 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8259 0.8378 49,266,920 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8032 0.8251 66,431,960 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,434,788 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8208 0.8300 94,421,528 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8602 0.8752 59,087,144 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8759 0.8405 0.8653 83,567,408 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8449 0.8531 47,188,228 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8500 73,369,384 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8538 0.8035 0.8426 120,542,464 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7889 0.8096 62,731,896 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8117 0.7841 0.7841 47,574,152 -0.00(-0.52%)
Dec 31, 2003 0.8066 0.8103 0.7753 0.7882 54,219,648 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,087,068 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7835 0.8052 82,498,696 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7434 0.7726 39,675,772 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,984,724 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,870,728 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7186 0.6982 0.7169 40,468,496 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7339 0.7080 0.7158 100,081,920 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,412,644 +0.02(+2.27%)
Dec 17, 2003 0.6976 0.6999 0.6781 0.6897 54,409,476 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6775 0.7033 65,582,580 +0.01(+1.37%)
Dec 15, 2003 0.7288 0.7299 0.6917 0.6938 67,826,232 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,357,688 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6758 0.7128 67,200,576 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,977,108 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,178,276 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,086,988 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,362,128 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,896,484 -0.00(-0.52%)
Dec 03, 2003 0.7305 0.7542 0.7192 0.7209 76,850,328 -0.01(-1.03%)
Dec 02, 2003 0.7271 0.7434 0.7240 0.7284 61,664,404 -0.00(-0.42%)
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.