Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.7428 0.7729 0.7383 0.7560 50,861,168 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7186 0.7444 101,397,920 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7910 0.7628 0.7668 67,071,440 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7628 0.7689 101,888,464 -0.05(-5.71%)
Jan 26, 2004 0.7896 0.8188 0.7835 0.8154 42,924,780 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8144 0.7828 0.7845 52,659,836 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8392 0.7927 0.8025 66,068,108 -0.02(-2.32%)
Jan 21, 2004 0.8545 0.8575 0.8202 0.8215 53,986,276 -0.04(-4.62%)
Jan 20, 2004 0.8479 0.8626 0.8385 0.8613 53,176,548 +0.02(+2.80%)
Jan 16, 2004 0.8355 0.8450 0.8259 0.8378 49,265,256 +0.01(+1.54%)
Jan 15, 2004 0.8175 0.8321 0.8032 0.8252 66,429,712 +0.00(+0.15%)
Jan 14, 2004 0.8358 0.8460 0.8161 0.8239 59,432,780 -0.01(-0.74%)
Jan 13, 2004 0.8708 0.8793 0.8209 0.8300 94,418,328 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8603 0.8752 59,085,144 +0.01(+1.14%)
Jan 09, 2004 0.8474 0.8759 0.8406 0.8654 83,564,576 +0.01(+1.43%)
Jan 08, 2004 0.8606 0.8647 0.8450 0.8531 47,186,632 +0.00(+0.36%)
Jan 07, 2004 0.8331 0.8541 0.8273 0.8501 73,366,904 +0.01(+0.89%)
Jan 06, 2004 0.8073 0.8538 0.8035 0.8426 120,538,392 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8151 0.7889 0.8096 62,729,776 +0.03(+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.