Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.73 10.89 10.67 10.77 5,490,567 +0.10(+0.92%)
Mar 30, 2004 10.30 10.72 10.29 10.67 6,582,798 +0.31(+2.99%)
Mar 29, 2004 10.06 10.50 10.06 10.36 8,948,192 +0.43(+4.31%)
Mar 26, 2004 9.935 10.09 9.801 9.935 5,007,467 -0.03(-0.29%)
Mar 25, 2004 9.523 10.01 9.507 9.964 9,051,239 +0.55(+5.81%)
Mar 24, 2004 8.997 9.568 8.976 9.417 7,146,942 +0.40(+4.48%)
Mar 23, 2004 9.099 9.197 8.911 9.013 5,228,811 +0.04(+0.41%)
Mar 22, 2004 8.907 9.046 8.772 8.976 5,249,071 -0.07(-0.77%)
Mar 19, 2004 9.123 9.197 8.993 9.046 4,121,874 -0.11(-1.16%)
Mar 18, 2004 9.001 9.262 8.976 9.152 4,793,857 +0.10(+1.13%)
Mar 17, 2004 8.976 9.135 8.940 9.050 4,762,812 +0.22(+2.45%)
Mar 16, 2004 8.560 8.874 8.519 8.833 5,443,619 +0.36(+4.29%)
Mar 15, 2004 8.605 8.650 8.418 8.470 3,823,517 -0.20(-2.26%)
Mar 12, 2004 8.572 8.772 8.507 8.666 3,430,828 +0.18(+2.12%)
Mar 11, 2004 8.438 8.740 8.438 8.487 4,812,702 -0.07(-0.76%)
Mar 10, 2004 8.678 8.829 8.491 8.552 4,373,827 -0.13(-1.46%)
Mar 09, 2004 8.813 8.821 8.532 8.678 3,369,719 -0.06(-0.70%)
Mar 08, 2004 9.054 9.180 8.670 8.740 4,222,524 -0.31(-3.47%)
Mar 05, 2004 8.915 9.262 8.882 9.054 3,221,358 -0.07(-0.72%)
Mar 04, 2004 9.013 9.135 8.940 9.119 3,753,476 +0.20(+2.19%)
Mar 03, 2004 9.017 9.017 8.776 8.923 5,015,092 -0.12(-1.31%)
Mar 02, 2004 9.217 9.290 9.005 9.042 7,386,041 -0.17(-1.86%)
Mar 01, 2004 9.054 9.229 9.042 9.213 4,598,765 +0.13(+1.48%)
Feb 27, 2004 9.262 9.270 8.940 9.078 5,407,890 -0.16(-1.77%)
Feb 26, 2004 9.315 9.331 9.127 9.242 3,131,709 +0.06(+0.67%)
Feb 25, 2004 9.144 9.356 9.082 9.180 5,923,015 +0.05(+0.58%)
Feb 24, 2004 9.344 9.462 9.025 9.127 6,430,189 -0.38(-3.99%)
Feb 23, 2004 9.833 9.849 9.376 9.507 7,789,296 -0.34(-3.48%)
Feb 20, 2004 9.592 9.874 9.539 9.849 5,610,825 +0.24(+2.51%)
Feb 19, 2004 9.731 9.902 9.588 9.609 5,735,875 -0.00(-0.04%)
Feb 18, 2004 9.625 9.690 9.547 9.613 2,912,435 +0.00(+0.00%)
Feb 17, 2004 9.547 9.641 9.413 9.613 5,232,732 +0.11(+1.12%)
Feb 13, 2004 9.364 9.747 9.262 9.507 15,864,967 -0.09(-0.93%)
Feb 12, 2004 9.841 9.894 9.446 9.596 8,994,160 -0.30(-3.01%)
Feb 11, 2004 9.682 9.927 9.649 9.894 6,699,679 +0.33(+3.50%)
Feb 10, 2004 9.246 9.568 9.246 9.560 4,631,553 +0.34(+3.67%)
Feb 09, 2004 9.323 9.507 9.217 9.221 3,394,990 -0.07(-0.70%)
Feb 06, 2004 9.197 9.417 9.148 9.286 4,276,553 +0.21(+2.29%)
Feb 05, 2004 8.993 9.180 8.935 9.078 3,013,521 +0.13(+1.51%)
Feb 04, 2004 9.062 9.135 8.931 8.944 3,965,887 -0.25(-2.71%)
Feb 03, 2004 9.201 9.360 9.070 9.193 3,846,610 -0.03(-0.35%)
Feb 02, 2004 9.152 9.405 9.058 9.225 5,098,531 +0.15(+1.62%)
Jan 30, 2004 8.920 9.282 8.866 9.078 4,235,269 +0.14(+1.55%)
Jan 29, 2004 9.237 9.282 8.629 8.940 8,443,524 -0.27(-2.92%)
Jan 28, 2004 9.344 9.499 9.160 9.209 5,585,117 -0.02(-0.27%)
Jan 27, 2004 9.596 9.751 9.160 9.233 8,484,372 -0.56(-5.71%)
Jan 26, 2004 9.482 9.833 9.409 9.792 3,574,396 +0.37(+3.94%)
Jan 23, 2004 9.588 9.780 9.401 9.421 4,385,046 -0.22(-2.24%)
Jan 22, 2004 9.894 10.08 9.519 9.637 5,501,569 -0.23(-2.32%)
Jan 21, 2004 10.26 10.30 9.849 9.866 4,495,500 -0.48(-4.62%)
Jan 20, 2004 10.18 10.36 10.07 10.34 4,428,073 +0.28(+2.80%)
Jan 16, 2004 10.03 10.15 9.919 10.06 4,102,375 +0.15(+1.54%)
Jan 15, 2004 9.817 9.992 9.645 9.909 5,531,680 +0.02(+0.15%)
Jan 14, 2004 10.04 10.16 9.801 9.894 4,949,037 -0.07(-0.74%)
Jan 13, 2004 10.46 10.56 9.858 9.968 7,862,325 -0.54(-5.16%)
Jan 12, 2004 10.43 10.54 10.33 10.51 4,920,089 +0.12(+1.14%)
Jan 09, 2004 10.18 10.52 10.09 10.39 6,958,521 +0.15(+1.43%)
Jan 08, 2004 10.34 10.38 10.15 10.25 3,929,286 +0.04(+0.36%)
Jan 07, 2004 10.00 10.26 9.935 10.21 6,109,348 +0.09(+0.89%)
Jan 06, 2004 9.694 10.25 9.649 10.12 10,037,373 +0.40(+4.07%)
Jan 05, 2004 9.560 9.788 9.474 9.723 5,223,582 +0.31(+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.