Skip to main content

NVIDIA Corp (NQ: NVDA )

168.98 +2.04 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.429 2.528 2.414 2.472 15,552,400 +0.04(+1.55%)
Jan 29, 2004 2.516 2.528 2.350 2.434 31,005,600 -0.07(-2.92%)
Jan 28, 2004 2.544 2.587 2.494 2.508 20,509,200 -0.01(-0.27%)
Jan 27, 2004 2.613 2.656 2.494 2.514 31,155,600 -0.15(-5.71%)
Jan 26, 2004 2.582 2.678 2.562 2.667 13,125,600 +0.10(+3.94%)
Jan 23, 2004 2.611 2.663 2.560 2.566 16,102,400 -0.06(-2.24%)
Jan 22, 2004 2.694 2.744 2.592 2.624 20,202,400 -0.06(-2.32%)
Jan 21, 2004 2.794 2.804 2.682 2.687 16,508,000 -0.13(-4.62%)
Jan 20, 2004 2.773 2.821 2.742 2.817 16,260,400 +0.08(+2.80%)
Jan 16, 2004 2.732 2.763 2.701 2.740 15,064,400 +0.04(+1.54%)
Jan 15, 2004 2.673 2.721 2.627 2.699 20,312,972 +0.00(+0.15%)
Jan 14, 2004 2.733 2.767 2.669 2.694 18,173,440 -0.02(-0.74%)
Jan 13, 2004 2.848 2.876 2.684 2.714 28,871,372 -0.15(-5.16%)
Jan 12, 2004 2.840 2.871 2.813 2.862 18,067,140 +0.03(+1.14%)
Jan 09, 2004 2.771 2.864 2.749 2.830 25,552,496 +0.04(+1.43%)
Jan 08, 2004 2.814 2.828 2.763 2.790 14,428,796 +0.01(+0.36%)
Jan 07, 2004 2.724 2.793 2.706 2.780 22,434,236 +0.02(+0.89%)
Jan 06, 2004 2.640 2.792 2.628 2.756 36,858,400 +0.11(+4.07%)
Jan 05, 2004 2.603 2.666 2.580 2.648 19,181,600 +0.08(+3.25%)
Jan 02, 2004 2.619 2.654 2.564 2.564 14,546,800 -0.01(-0.52%)
Dec 31, 2003 2.638 2.650 2.536 2.578 16,578,800 -0.06(-2.32%)
Dec 30, 2003 2.606 2.689 2.603 2.639 18,372,888 +0.01(+0.21%)
Dec 29, 2003 2.574 2.642 2.562 2.633 25,225,716 +0.11(+4.22%)
Dec 26, 2003 2.441 2.541 2.431 2.527 12,131,704 +0.10(+4.32%)
Dec 24, 2003 2.439 2.447 2.416 2.422 7,028,064 -0.02(-0.73%)
Dec 23, 2003 2.336 2.463 2.334 2.440 24,116,388 +0.10(+4.08%)
Dec 22, 2003 2.307 2.350 2.283 2.344 12,374,096 +0.00(+0.14%)
Dec 19, 2003 2.364 2.400 2.316 2.341 30,602,156 +0.03(+1.49%)
Dec 18, 2003 2.260 2.330 2.257 2.307 14,497,416 +0.05(+2.27%)
Dec 17, 2003 2.281 2.289 2.218 2.256 16,636,844 -0.04(-1.93%)
Dec 16, 2003 2.256 2.314 2.216 2.300 20,053,256 +0.03(+1.37%)
Dec 15, 2003 2.383 2.387 2.262 2.269 20,739,300 -0.05(-2.02%)
Dec 12, 2003 2.359 2.374 2.278 2.316 23,347,972 -0.02(-0.67%)
Dec 11, 2003 2.215 2.350 2.210 2.331 20,547,992 +0.12(+5.24%)
Dec 10, 2003 2.168 2.228 2.167 2.215 18,950,808 +0.05(+2.18%)
Dec 09, 2003 2.282 2.304 2.167 2.168 19,929,632 -0.12(-5.20%)
Dec 08, 2003 2.270 2.310 2.250 2.287 11,340,128 +0.02(+0.73%)
Dec 05, 2003 2.346 2.353 2.251 2.270 16,010,824 -0.08(-3.22%)
Dec 04, 2003 2.366 2.408 2.290 2.346 17,397,300 -0.01(-0.52%)
Dec 03, 2003 2.389 2.467 2.352 2.358 23,498,608 -0.02(-1.03%)
Dec 02, 2003 2.378 2.431 2.368 2.382 18,855,192 -0.01(-0.42%)
Dec 01, 2003 2.386 2.410 2.358 2.392 17,565,812 +0.03(+1.41%)
Nov 28, 2003 2.369 2.376 2.339 2.359 6,871,188 -0.01(-0.47%)
Nov 26, 2003 2.407 2.414 2.326 2.370 14,287,288 +0.00(+0.09%)
Nov 25, 2003 2.338 2.388 2.311 2.368 26,199,524 +0.04(+1.72%)
Nov 24, 2003 2.217 2.333 2.201 2.328 31,351,196 +0.14(+6.51%)
Nov 21, 2003 2.187 2.217 2.154 2.186 17,903,236 -0.00(-0.05%)
Nov 20, 2003 2.211 2.260 2.178 2.187 24,608,360 -0.06(-2.67%)
Nov 19, 2003 2.201 2.256 2.193 2.247 18,916,428 +0.06(+2.80%)
Nov 18, 2003 2.272 2.300 2.178 2.186 33,021,744 -0.03(-1.45%)
Nov 17, 2003 2.199 2.244 2.178 2.218 19,753,424 -0.02(-1.06%)
Nov 14, 2003 2.389 2.389 2.234 2.241 29,558,980 -0.14(-5.91%)
Nov 13, 2003 2.381 2.416 2.368 2.382 19,319,620 +0.00(+0.05%)
Nov 12, 2003 2.342 2.389 2.331 2.381 20,549,988 +0.03(+1.32%)
Nov 11, 2003 2.356 2.397 2.308 2.350 26,619,280 -0.06(-2.49%)
Nov 10, 2003 2.424 2.458 2.396 2.410 40,296,436 -0.01(-0.28%)
Nov 07, 2003 2.407 2.451 2.356 2.417 143,062,640 +0.40(+19.70%)
Nov 06, 2003 2.046 2.056 1.982 2.019 38,442,752 +0.00(+0.17%)
Nov 05, 2003 1.967 2.036 1.934 2.016 29,378,936 +0.01(+0.39%)
Nov 04, 2003 2.044 2.050 1.994 2.008 23,308,516 -0.02(-0.93%)
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.