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

NVIDIA Corp (NQ: NVDA )

125.39 +4.48 (+3.71%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 12, 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 (%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,947,752 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7497 0.7185 0.7283 70,339,288 -0.02(-2.77%)
Apr 28, 2004 0.7524 0.7640 0.7433 0.7491 51,108,268 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7494 0.7521 53,935,552 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7565 0.7586 46,881,084 -0.03(-3.92%)
Apr 23, 2004 0.7820 0.8027 0.7796 0.7895 48,398,736 +0.02(+2.20%)
Apr 22, 2004 0.7640 0.7854 0.7450 0.7725 75,849,936 +0.00(+0.58%)
Apr 21, 2004 0.7691 0.7949 0.7623 0.7681 75,102,888 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8119 0.7667 0.7671 56,035,408 -0.03(-4.24%)
Apr 19, 2004 0.8024 0.8068 0.7868 0.8010 56,998,332 -0.00(-0.13%)
Apr 16, 2004 0.8221 0.8262 0.8003 0.8020 71,396,408 -0.03(-3.28%)
Apr 15, 2004 0.8632 0.8669 0.8255 0.8292 90,300,344 -0.05(-5.24%)
Apr 14, 2004 0.8662 0.8914 0.8564 0.8751 55,822,152 +0.00(+0.51%)
Apr 13, 2004 0.8995 0.9002 0.8662 0.8707 48,318,928 -0.02(-2.32%)
Apr 12, 2004 0.9155 0.9196 0.8860 0.8914 48,383,036 -0.02(-1.87%)
Apr 08, 2004 0.9029 0.9172 0.8961 0.9084 48,748,056 +0.03(+2.85%)
Apr 07, 2004 0.8931 0.8951 0.8676 0.8832 48,838,332 -0.00(-0.54%)
Apr 06, 2004 0.9070 0.9135 0.8832 0.8880 68,126,912 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9291 0.8887 0.9254 62,942,036 +0.03(+3.57%)
Apr 02, 2004 0.9002 0.9060 0.8730 0.8934 70,846,912 +0.01(+1.43%)
Apr 01, 2004 0.9067 0.9162 0.8584 0.8809 143,860,416 -0.02(-1.78%)
Mar 31, 2004 0.8931 0.9063 0.8883 0.8968 65,945,944 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8927 0.8564 0.8887 79,064,480 +0.03(+2.99%)
Mar 29, 2004 0.8377 0.8741 0.8374 0.8629 107,474,680 +0.04(+4.31%)
Mar 26, 2004 0.8272 0.8401 0.8160 0.8272 60,143,536 -0.00(-0.29%)
Mar 25, 2004 0.7929 0.8336 0.7915 0.8296 108,712,352 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7966 0.7474 0.7840 85,840,280 +0.03(+4.48%)
Mar 23, 2004 0.7575 0.7657 0.7419 0.7504 62,802,048 +0.00(+0.41%)
Mar 22, 2004 0.7416 0.7531 0.7304 0.7474 63,045,396 -0.01(-0.77%)
Mar 19, 2004 0.7596 0.7657 0.7487 0.7531 49,506,884 -0.01(-1.16%)
Mar 18, 2004 0.7494 0.7711 0.7474 0.7620 57,577,920 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7606 0.7443 0.7535 57,205,048 +0.02(+2.45%)
Mar 16, 2004 0.7127 0.7389 0.7093 0.7355 65,382,056 +0.03(+4.29%)
Mar 15, 2004 0.7164 0.7202 0.7009 0.7052 45,923,392 -0.02(-2.26%)
Mar 12, 2004 0.7137 0.7304 0.7083 0.7215 41,206,892 +0.01(+2.12%)
Mar 11, 2004 0.7025 0.7277 0.7025 0.7066 57,804,260 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7351 0.7069 0.7120 52,533,032 -0.01(-1.46%)
Mar 09, 2004 0.7338 0.7344 0.7103 0.7226 40,472,924 -0.01(-0.70%)
Mar 08, 2004 0.7538 0.7643 0.7219 0.7277 50,715,772 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7711 0.7395 0.7538 38,690,992 -0.01(-0.72%)
Mar 04, 2004 0.7504 0.7606 0.7443 0.7592 45,082,140 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7307 0.7429 60,235,120 -0.01(-1.31%)
Mar 02, 2004 0.7674 0.7735 0.7497 0.7528 88,712,048 -0.01(-1.86%)
Mar 01, 2004 0.7538 0.7684 0.7528 0.7671 55,234,716 +0.01(+1.48%)
Feb 27, 2004 0.7711 0.7718 0.7443 0.7558 64,952,928 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7769 0.7599 0.7694 37,614,240 +0.01(+0.67%)
Feb 25, 2004 0.7613 0.7789 0.7562 0.7643 71,139,976 +0.00(+0.58%)
Feb 24, 2004 0.7779 0.7878 0.7514 0.7599 77,231,520 -0.03(-3.99%)
Feb 23, 2004 0.8187 0.8201 0.7806 0.7915 93,555,448 -0.03(-3.48%)
Feb 20, 2004 0.7986 0.8221 0.7942 0.8201 67,390,328 +0.02(+2.51%)
Feb 19, 2004 0.8102 0.8245 0.7983 0.8000 68,892,280 -0.00(-0.04%)
Feb 18, 2004 0.8014 0.8068 0.7949 0.8003 34,980,592 +0.00(+0.00%)
Feb 17, 2004 0.7949 0.8027 0.7837 0.8003 62,849,144 +0.01(+1.12%)
Feb 13, 2004 0.7796 0.8116 0.7711 0.7915 190,550,480 -0.01(-0.93%)
Feb 12, 2004 0.8194 0.8238 0.7864 0.7990 108,026,792 -0.02(-3.01%)
Feb 11, 2004 0.8061 0.8265 0.8034 0.8238 80,468,312 +0.03(+3.50%)
Feb 10, 2004 0.7698 0.7966 0.7698 0.7959 55,628,520 +0.03(+3.67%)
Feb 09, 2004 0.7762 0.7915 0.7674 0.7677 40,776,456 -0.01(-0.70%)
Feb 06, 2004 0.7657 0.7840 0.7616 0.7732 51,364,700 +0.02(+2.29%)
Feb 05, 2004 0.7487 0.7643 0.7440 0.7558 36,194,712 +0.01(+1.51%)
Feb 04, 2004 0.7545 0.7606 0.7436 0.7446 47,633,368 -0.02(-2.71%)
Feb 03, 2004 0.7660 0.7793 0.7552 0.7654 46,200,756 -0.00(-0.35%)
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.