NVIDIA Corp (NQ: NVDA )

712.83 USD +1.29 (+0.18%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.68 11.86 11.62 11.73 5,040,500 +0.11(+0.92%)
Mar 30, 2004 11.22 11.68 11.20 11.63 6,043,200 +0.34(+2.99%)
Mar 29, 2004 10.96 11.44 10.96 11.29 8,214,700 +0.47(+4.31%)
Mar 26, 2004 10.82 10.99 10.68 10.82 4,597,000 -0.03(-0.29%)
Mar 25, 2004 10.37 10.91 10.36 10.85 8,309,300 +0.60(+5.81%)
Mar 24, 2004 9.800 10.42 9.778 10.26 6,561,100 +0.44(+4.48%)
Mar 23, 2004 9.911 10.02 9.707 9.818 4,800,200 +0.04(+0.41%)
Mar 22, 2004 9.702 9.853 9.556 9.778 4,818,800 -0.08(-0.77%)
Mar 19, 2004 9.938 10.02 9.796 9.853 3,784,000 -0.12(-1.16%)
Mar 18, 2004 9.804 10.09 9.778 9.969 4,400,900 +0.11(+1.13%)
Mar 17, 2004 9.778 9.951 9.738 9.858 4,372,400 +0.24(+2.45%)
Mar 16, 2004 9.324 9.667 9.280 9.622 4,997,400 +0.40(+4.29%)
Mar 15, 2004 9.373 9.422 9.170 9.227 3,510,100 -0.21(-2.26%)
Mar 12, 2004 9.338 9.556 9.267 9.440 3,149,600 +0.20(+2.12%)
Mar 11, 2004 9.191 9.520 9.191 9.244 4,418,200 -0.07(-0.76%)
Mar 10, 2004 9.453 9.618 9.249 9.316 4,015,300 -0.14(-1.46%)
Mar 09, 2004 9.600 9.609 9.293 9.453 3,093,500 -0.07(-0.70%)
Mar 08, 2004 9.862 10.00 9.444 9.520 3,876,400 -0.34(-3.47%)
Mar 05, 2004 9.711 10.09 9.676 9.862 2,957,300 -0.07(-0.72%)
Mar 04, 2004 9.818 9.951 9.738 9.933 3,445,800 +0.21(+2.19%)
Mar 03, 2004 9.822 9.822 9.560 9.720 4,604,000 -0.13(-1.31%)
Mar 02, 2004 10.04 10.12 9.809 9.849 6,780,600 -0.19(-1.86%)
Mar 01, 2004 9.862 10.05 9.849 10.04 4,221,800 +0.15(+1.48%)
Feb 27, 2004 10.09 10.10 9.738 9.889 4,964,600 -0.18(-1.77%)
Feb 26, 2004 10.15 10.16 9.942 10.07 2,875,000 +0.07(+0.67%)
Feb 25, 2004 9.960 10.19 9.893 10.00 5,437,500 +0.06(+0.58%)
Feb 24, 2004 10.18 10.31 9.831 9.942 5,903,100 -0.41(-3.99%)
Feb 23, 2004 10.71 10.73 10.21 10.36 7,150,800 -0.37(-3.48%)
Feb 20, 2004 10.45 10.76 10.39 10.73 5,150,900 +0.26(+2.51%)
Feb 19, 2004 10.60 10.79 10.44 10.47 5,265,700 -0.00(-0.04%)
Feb 18, 2004 10.48 10.56 10.40 10.47 2,673,700 +0.00(+0.00%)
Feb 17, 2004 10.40 10.50 10.25 10.47 4,803,800 +0.12(+1.12%)
Feb 13, 2004 10.20 10.62 10.09 10.36 14,564,500 -0.10(-0.93%)
Feb 12, 2004 10.72 10.78 10.29 10.45 8,256,900 -0.32(-3.01%)
Feb 11, 2004 10.55 10.81 10.51 10.78 6,150,500 +0.36(+3.50%)
Feb 10, 2004 10.07 10.42 10.07 10.41 4,251,900 +0.37(+3.67%)
Feb 09, 2004 10.16 10.36 10.04 10.04 3,116,700 -0.07(-0.70%)
Feb 06, 2004 10.02 10.26 9.964 10.12 3,926,000 +0.23(+2.29%)
Feb 05, 2004 9.796 10.00 9.733 9.889 2,766,500 +0.15(+1.51%)
Feb 04, 2004 9.871 9.951 9.729 9.742 3,640,800 -0.27(-2.71%)
Feb 03, 2004 10.02 10.20 9.880 10.01 3,531,300 -0.04(-0.35%)
Feb 02, 2004 9.969 10.24 9.867 10.05 4,680,600 +0.16(+1.62%)
Jan 30, 2004 9.717 10.11 9.658 9.889 3,888,100 +0.15(+1.55%)
Jan 29, 2004 10.06 10.11 9.400 9.738 7,751,400 -0.29(-2.92%)
Jan 28, 2004 10.18 10.35 9.978 10.03 5,127,300 -0.03(-0.27%)
Jan 27, 2004 10.45 10.62 9.978 10.06 7,788,900 -0.61(-5.71%)
Jan 26, 2004 10.33 10.71 10.25 10.67 3,281,400 +0.40(+3.94%)
Jan 23, 2004 10.44 10.65 10.24 10.26 4,025,600 -0.24(-2.24%)
Jan 22, 2004 10.78 10.98 10.37 10.50 5,050,600 -0.25(-2.32%)
Jan 21, 2004 11.18 11.22 10.73 10.75 4,127,000 -0.52(-4.62%)
Jan 20, 2004 11.09 11.28 10.97 11.27 4,065,100 +0.31(+2.80%)
Jan 16, 2004 10.93 11.05 10.80 10.96 3,766,100 +0.17(+1.54%)
Jan 15, 2004 10.69 10.88 10.51 10.79 5,078,243 +0.02(+0.15%)
Jan 14, 2004 10.93 11.07 10.68 10.78 4,543,360 -0.08(-0.74%)
Jan 13, 2004 11.39 11.50 10.74 10.86 7,217,843 -0.59(-5.16%)
Jan 12, 2004 11.36 11.48 11.25 11.45 4,516,785 +0.13(+1.14%)
Jan 09, 2004 11.08 11.46 11.00 11.32 6,388,124 +0.16(+1.43%)
Jan 08, 2004 11.26 11.31 11.05 11.16 3,607,199 +0.04(+0.36%)
Jan 07, 2004 10.90 11.17 10.82 11.12 5,608,559 +0.10(+0.89%)
Jan 06, 2004 10.56 11.17 10.51 11.02 9,214,600 +0.43(+4.07%)
Jan 05, 2004 10.41 10.66 10.32 10.59 4,795,400 +0.33(+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.