Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.7427 0.7728 0.7382 0.7558 50,868,848 +0.01(+1.55%)
Jan 29, 2004 0.7691 0.7728 0.7185 0.7443 101,413,232 -0.02(-2.92%)
Jan 28, 2004 0.7779 0.7908 0.7626 0.7667 67,081,564 -0.00(-0.27%)
Jan 27, 2004 0.7990 0.8119 0.7626 0.7688 101,903,848 -0.05(-5.71%)
Jan 26, 2004 0.7895 0.8187 0.7834 0.8153 42,931,260 +0.03(+3.94%)
Jan 23, 2004 0.7983 0.8143 0.7827 0.7844 52,667,788 -0.02(-2.24%)
Jan 22, 2004 0.8238 0.8391 0.7925 0.8024 66,078,084 -0.02(-2.32%)
Jan 21, 2004 0.8544 0.8574 0.8201 0.8214 53,994,428 -0.04(-4.62%)
Jan 20, 2004 0.8477 0.8625 0.8384 0.8612 53,184,576 +0.02(+2.80%)
Jan 16, 2004 0.8353 0.8448 0.8258 0.8377 49,272,696 +0.01(+1.54%)
Jan 15, 2004 0.8173 0.8319 0.8031 0.8250 66,439,744 +0.00(+0.15%)
Jan 14, 2004 0.8357 0.8459 0.8160 0.8238 59,441,752 -0.01(-0.74%)
Jan 13, 2004 0.8707 0.8792 0.8207 0.8299 94,432,592 -0.05(-5.16%)
Jan 12, 2004 0.8683 0.8778 0.8601 0.8751 59,094,068 +0.01(+1.14%)
Jan 09, 2004 0.8472 0.8758 0.8404 0.8652 83,577,200 +0.01(+1.43%)
Jan 08, 2004 0.8605 0.8646 0.8448 0.8530 47,193,760 +0.00(+0.36%)
Jan 07, 2004 0.8330 0.8540 0.8272 0.8499 73,377,984 +0.01(+0.89%)
Jan 06, 2004 0.8071 0.8537 0.8034 0.8425 120,556,592 +0.03(+4.07%)
Jan 05, 2004 0.7959 0.8150 0.7888 0.8095 62,739,248 +0.03(+3.25%)
Jan 02, 2004 0.8007 0.8116 0.7840 0.7840 47,579,728 -0.00(-0.52%)
Dec 31, 2003 0.8065 0.8102 0.7752 0.7881 54,226,000 -0.02(-2.32%)
Dec 30, 2003 0.7966 0.8221 0.7959 0.8068 60,094,108 +0.00(+0.21%)
Dec 29, 2003 0.7871 0.8078 0.7834 0.8051 82,508,360 +0.03(+4.22%)
Dec 26, 2003 0.7463 0.7769 0.7433 0.7725 39,680,420 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7480 0.7385 0.7406 22,987,418 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7531 0.7137 0.7460 78,879,968 +0.03(+4.08%)
Dec 22, 2003 0.7052 0.7185 0.6981 0.7168 40,473,240 +0.00(+0.14%)
Dec 19, 2003 0.7229 0.7338 0.7079 0.7158 100,093,640 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6901 0.7052 47,418,200 +0.02(+2.27%)
Dec 17, 2003 0.6975 0.6998 0.6781 0.6896 54,415,848 -0.01(-1.93%)
Dec 16, 2003 0.6896 0.7076 0.6774 0.7032 65,590,264 +0.01(+1.37%)
Dec 15, 2003 0.7287 0.7298 0.6916 0.6937 67,834,176 -0.01(-2.02%)
Dec 12, 2003 0.7212 0.7260 0.6964 0.7079 76,366,632 -0.00(-0.67%)
Dec 11, 2003 0.6772 0.7186 0.6757 0.7127 67,208,448 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6811 0.6624 0.6772 61,984,372 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6624 0.6628 65,185,912 -0.04(-5.20%)
Dec 08, 2003 0.6940 0.7062 0.6879 0.6991 37,091,332 +0.01(+0.73%)
Dec 05, 2003 0.7171 0.7195 0.6882 0.6940 52,368,260 -0.02(-3.22%)
Dec 04, 2003 0.7232 0.7361 0.7001 0.7171 56,903,152 -0.00(-0.52%)
Dec 03, 2003 0.7304 0.7541 0.7192 0.7209 76,859,336 -0.01(-1.03%)
Dec 02, 2003 0.7270 0.7433 0.7239 0.7283 61,671,632 -0.00(-0.42%)
Dec 01, 2003 0.7293 0.7368 0.7209 0.7314 57,454,320 +0.01(+1.41%)
Nov 28, 2003 0.7243 0.7263 0.7151 0.7212 22,474,306 -0.00(-0.47%)
Nov 26, 2003 0.7358 0.7382 0.7110 0.7246 46,730,912 +0.00(+0.09%)
Nov 25, 2003 0.7147 0.7300 0.7066 0.7239 85,693,496 +0.01(+1.72%)
Nov 24, 2003 0.6777 0.7134 0.6730 0.7117 102,543,608 +0.04(+6.51%)
Nov 21, 2003 0.6685 0.6777 0.6587 0.6682 58,557,968 -0.00(-0.05%)
Nov 20, 2003 0.6760 0.6910 0.6658 0.6685 80,489,112 -0.02(-2.67%)
Nov 19, 2003 0.6730 0.6896 0.6706 0.6869 61,871,920 +0.02(+2.80%)
Nov 18, 2003 0.6947 0.7032 0.6658 0.6682 108,007,640 -0.01(-1.45%)
Nov 17, 2003 0.6723 0.6862 0.6660 0.6781 64,609,572 -0.01(-1.06%)
Nov 14, 2003 0.7304 0.7304 0.6831 0.6853 96,681,616 -0.04(-5.91%)
Nov 13, 2003 0.7280 0.7385 0.7239 0.7283 63,190,684 +0.00(+0.05%)
Nov 12, 2003 0.7161 0.7304 0.7127 0.7280 67,214,976 +0.01(+1.32%)
Nov 11, 2003 0.7202 0.7327 0.7056 0.7185 87,066,440 -0.02(-2.49%)
Nov 10, 2003 0.7412 0.7514 0.7324 0.7368 131,801,728 -0.00(-0.28%)
Nov 07, 2003 0.7358 0.7494 0.7202 0.7389 467,929,792 +0.12(+19.70%)
Nov 06, 2003 0.6254 0.6285 0.6060 0.6172 125,738,696 +0.00(+0.17%)
Nov 05, 2003 0.6013 0.6223 0.5914 0.6162 96,092,728 +0.00(+0.39%)
Nov 04, 2003 0.6251 0.6268 0.6098 0.6138 76,237,576 -0.01(-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.