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

NVIDIA Corp (NQ: NVDA )

1,146.13 +7.12 (+0.63%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 29, 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 (%)
Feb 27, 2004 0.7712 0.7719 0.7444 0.7559 64,947,596 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7770 0.7600 0.7695 37,611,156 +0.01(+0.67%)
Feb 25, 2004 0.7613 0.7790 0.7562 0.7644 71,134,144 +0.00(+0.58%)
Feb 24, 2004 0.7780 0.7878 0.7515 0.7600 77,225,184 -0.03(-3.99%)
Feb 23, 2004 0.8188 0.8201 0.7807 0.7916 93,547,776 -0.03(-3.48%)
Feb 20, 2004 0.7987 0.8222 0.7943 0.8201 67,384,800 +0.02(+2.51%)
Feb 19, 2004 0.8103 0.8245 0.7984 0.8001 68,886,632 -0.00(-0.04%)
Feb 18, 2004 0.8014 0.8069 0.7950 0.8004 34,977,720 +0.00(+0.00%)
Feb 17, 2004 0.7950 0.8028 0.7838 0.8004 62,843,988 +0.01(+1.12%)
Feb 13, 2004 0.7797 0.8116 0.7712 0.7916 190,534,832 -0.01(-0.93%)
Feb 12, 2004 0.8194 0.8239 0.7865 0.7991 108,017,928 -0.02(-3.01%)
Feb 11, 2004 0.8062 0.8266 0.8035 0.8239 80,461,704 +0.03(+3.50%)
Feb 10, 2004 0.7698 0.7967 0.7698 0.7960 55,623,956 +0.03(+3.67%)
Feb 09, 2004 0.7763 0.7916 0.7675 0.7678 40,773,108 -0.01(-0.70%)
Feb 06, 2004 0.7658 0.7841 0.7617 0.7732 51,360,484 +0.02(+2.29%)
Feb 05, 2004 0.7488 0.7644 0.7440 0.7559 36,191,744 +0.01(+1.51%)
Feb 04, 2004 0.7545 0.7607 0.7437 0.7447 47,629,460 -0.02(-2.71%)
Feb 03, 2004 0.7661 0.7794 0.7552 0.7654 46,196,964 -0.00(-0.35%)
Feb 02, 2004 0.7620 0.7831 0.7542 0.7681 61,232,268 +0.01(+1.62%)
Jan 30, 2004 0.7428 0.7729 0.7382 0.7559 50,864,672 +0.01(+1.55%)
Jan 29, 2004 0.7692 0.7729 0.7185 0.7444 101,404,904 -0.02(-2.92%)
Jan 28, 2004 0.7780 0.7909 0.7627 0.7668 67,076,060 -0.00(-0.27%)
Jan 27, 2004 0.7991 0.8120 0.7627 0.7688 101,895,488 -0.05(-5.71%)
Jan 26, 2004 0.7895 0.8188 0.7834 0.8154 42,927,736 +0.03(+3.94%)
Jan 23, 2004 0.7984 0.8143 0.7827 0.7844 52,663,468 -0.02(-2.24%)
Jan 22, 2004 0.8239 0.8391 0.7926 0.8025 66,072,660 -0.02(-2.32%)
Jan 21, 2004 0.8544 0.8575 0.8201 0.8215 53,989,996 -0.04(-4.62%)
Jan 20, 2004 0.8478 0.8626 0.8385 0.8612 53,180,212 +0.02(+2.80%)
Jan 16, 2004 0.8354 0.8449 0.8259 0.8378 49,268,652 +0.01(+1.54%)
Jan 15, 2004 0.8174 0.8320 0.8031 0.8251 66,434,288 +0.00(+0.15%)
Jan 14, 2004 0.8357 0.8459 0.8160 0.8239 59,436,876 -0.01(-0.74%)
Jan 13, 2004 0.8707 0.8792 0.8208 0.8300 94,424,840 -0.05(-5.16%)
Jan 12, 2004 0.8684 0.8779 0.8602 0.8752 59,089,216 +0.01(+1.14%)
Jan 09, 2004 0.8473 0.8758 0.8405 0.8653 83,570,336 +0.01(+1.43%)
Jan 08, 2004 0.8605 0.8646 0.8449 0.8531 47,189,884 +0.00(+0.36%)
Jan 07, 2004 0.8330 0.8541 0.8273 0.8500 73,371,960 +0.01(+0.89%)
Jan 06, 2004 0.8072 0.8538 0.8035 0.8425 120,546,696 +0.03(+4.07%)
Jan 05, 2004 0.7960 0.8150 0.7889 0.8096 62,734,096 +0.03(+3.25%)
Jan 02, 2004 0.8008 0.8116 0.7841 0.7841 47,575,820 -0.00(-0.52%)
Dec 31, 2003 0.8065 0.8103 0.7753 0.7882 54,221,548 -0.02(-2.32%)
Dec 30, 2003 0.7967 0.8222 0.7960 0.8069 60,089,176 +0.00(+0.21%)
Dec 29, 2003 0.7872 0.8079 0.7834 0.8052 82,501,592 +0.03(+4.22%)
Dec 26, 2003 0.7464 0.7770 0.7433 0.7726 39,677,164 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7481 0.7386 0.7406 22,985,530 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7532 0.7138 0.7461 78,873,496 +0.03(+4.08%)
Dec 22, 2003 0.7053 0.7185 0.6982 0.7168 40,469,916 +0.00(+0.14%)
Dec 19, 2003 0.7230 0.7338 0.7080 0.7158 100,085,432 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6902 0.7053 47,414,308 +0.02(+2.27%)
Dec 17, 2003 0.6975 0.6999 0.6781 0.6897 54,411,384 -0.01(-1.93%)
Dec 16, 2003 0.6897 0.7077 0.6774 0.7032 65,584,880 +0.01(+1.37%)
Dec 15, 2003 0.7287 0.7298 0.6917 0.6937 67,828,608 -0.01(-2.02%)
Dec 12, 2003 0.7213 0.7260 0.6965 0.7080 76,360,368 -0.00(-0.67%)
Dec 11, 2003 0.6773 0.7187 0.6757 0.7128 67,202,928 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6812 0.6625 0.6773 61,979,284 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6625 0.6628 65,180,564 -0.04(-5.20%)
Dec 08, 2003 0.6941 0.7063 0.6880 0.6992 37,088,288 +0.01(+0.73%)
Dec 05, 2003 0.7172 0.7196 0.6883 0.6941 52,363,964 -0.02(-3.22%)
Dec 04, 2003 0.7233 0.7362 0.7002 0.7172 56,898,484 -0.00(-0.52%)
Dec 03, 2003 0.7304 0.7542 0.7192 0.7209 76,853,024 -0.01(-1.03%)
Dec 02, 2003 0.7270 0.7433 0.7240 0.7284 61,666,568 -0.00(-0.42%)
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.