Skip to main content

NVIDIA Corp (NQ: NVDA )

908.01 +5.51 (+0.61%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.8932 0.9065 0.8885 0.8970 65,935,988 +0.01(+0.92%)
Mar 30, 2004 0.8574 0.8929 0.8565 0.8888 79,052,544 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8742 0.8375 0.8630 107,458,456 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8161 0.8273 60,134,456 -0.00(-0.29%)
Mar 25, 2004 0.7930 0.8338 0.7916 0.8297 108,695,944 +0.05(+5.81%)
Mar 24, 2004 0.7492 0.7967 0.7475 0.7842 85,827,320 +0.03(+4.48%)
Mar 23, 2004 0.7577 0.7658 0.7420 0.7505 62,792,564 +0.00(+0.41%)
Mar 22, 2004 0.7417 0.7532 0.7305 0.7475 63,035,876 -0.01(-0.77%)
Mar 19, 2004 0.7597 0.7658 0.7488 0.7532 49,499,408 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7475 0.7621 57,569,228 +0.01(+1.13%)
Mar 17, 2004 0.7475 0.7607 0.7444 0.7536 57,196,412 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7390 0.7094 0.7356 65,372,184 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7203 0.7010 0.7053 45,916,460 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7305 0.7084 0.7216 41,200,672 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7278 0.7026 0.7067 57,795,532 -0.01(-0.76%)
Mar 10, 2004 0.7227 0.7352 0.7070 0.7121 52,525,100 -0.01(-1.46%)
Mar 09, 2004 0.7339 0.7346 0.7104 0.7227 40,466,812 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7645 0.7220 0.7278 50,708,116 -0.03(-3.47%)
Mar 05, 2004 0.7424 0.7712 0.7397 0.7539 38,685,148 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7594 45,075,336 +0.02(+2.19%)
Mar 03, 2004 0.7509 0.7509 0.7308 0.7430 60,226,028 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,698,648 -0.01(-1.86%)
Mar 01, 2004 0.7539 0.7685 0.7529 0.7672 55,226,376 +0.01(+1.48%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7560 64,943,120 -0.01(-1.77%)
Feb 26, 2004 0.7757 0.7770 0.7600 0.7696 37,608,564 +0.01(+0.67%)
Feb 25, 2004 0.7614 0.7791 0.7563 0.7645 71,129,240 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7879 0.7515 0.7600 77,219,864 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8202 0.7808 0.7916 93,541,328 -0.03(-3.48%)
Feb 20, 2004 0.7988 0.8222 0.7944 0.8202 67,380,152 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8246 0.7984 0.8001 68,881,880 -0.00(-0.04%)
Feb 18, 2004 0.8015 0.8069 0.7950 0.8005 34,975,308 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8005 62,839,656 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8117 0.7712 0.7916 190,521,712 -0.01(-0.93%)
Feb 12, 2004 0.8195 0.8239 0.7866 0.7991 108,010,488 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,456,160 +0.03(+3.50%)
Feb 10, 2004 0.7699 0.7967 0.7699 0.7960 55,620,120 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,770,300 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7842 0.7617 0.7733 51,356,944 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7645 0.7441 0.7560 36,189,248 +0.01(+1.51%)
Feb 04, 2004 0.7546 0.7607 0.7437 0.7447 47,626,176 -0.02(-2.71%)
Feb 03, 2004 0.7662 0.7794 0.7553 0.7655 46,193,780 -0.00(-0.35%)
Feb 02, 2004 0.7621 0.7831 0.7543 0.7682 61,228,048 +0.01(+1.62%)
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.