Skip to main content

NVIDIA Corp (NQ: NVDA )

903.93 +1.43 (+0.16%)
Streaming Delayed Price Updated: 3:59 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%)
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.