Indicators

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.7427	0.7729	0.7382	0.7559	50,867,132	+0.01(+1.55%)
Jan 29, 2004	0.7691	0.7729	0.7185	0.7443	101,409,808	-0.02(-2.92%)
Jan 28, 2004	0.7780	0.7909	0.7627	0.7667	67,079,304	-0.00(-0.27%)
Jan 27, 2004	0.7990	0.8119	0.7627	0.7688	101,900,416	-0.05(-5.71%)
Jan 26, 2004	0.7895	0.8187	0.7834	0.8153	42,929,812	+0.03(+3.94%)
Jan 23, 2004	0.7983	0.8143	0.7827	0.7844	52,666,012	-0.02(-2.24%)
Jan 22, 2004	0.8238	0.8391	0.7926	0.8024	66,075,856	-0.02(-2.32%)
Jan 21, 2004	0.8544	0.8574	0.8201	0.8214	53,992,604	-0.04(-4.62%)
Jan 20, 2004	0.8478	0.8625	0.8384	0.8612	53,182,780	+0.02(+2.80%)
Jan 16, 2004	0.8354	0.8449	0.8258	0.8377	49,271,032	+0.01(+1.54%)
Jan 15, 2004	0.8174	0.8320	0.8031	0.8251	66,437,500	+0.00(+0.15%)
Jan 14, 2004	0.8357	0.8459	0.8160	0.8238	59,439,748	-0.01(-0.74%)
Jan 13, 2004	0.8707	0.8792	0.8208	0.8299	94,429,400	-0.05(-5.16%)
Jan 12, 2004	0.8683	0.8778	0.8602	0.8751	59,092,076	+0.01(+1.14%)
Jan 09, 2004	0.8473	0.8758	0.8405	0.8653	83,574,376	+0.01(+1.43%)
Jan 08, 2004	0.8605	0.8646	0.8449	0.8530	47,192,168	+0.00(+0.36%)
Jan 07, 2004	0.8330	0.8540	0.8272	0.8500	73,375,504	+0.01(+0.89%)
Jan 06, 2004	0.8072	0.8537	0.8034	0.8425	120,552,520	+0.03(+4.07%)
Jan 05, 2004	0.7960	0.8150	0.7888	0.8095	62,737,132	+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.