Skip to main content

NVIDIA Corp (NQ: NVDA )

121.39 -0.81 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.247 2.310 2.247 2.274 10,998,800 -0.03(-1.44%)
Jun 29, 2004 2.244 2.311 2.236 2.308 12,128,400 +0.08(+3.44%)
Jun 28, 2004 2.282 2.290 2.222 2.231 11,778,800 -0.02(-0.84%)
Jun 25, 2004 2.224 2.277 2.224 2.250 11,168,400 +0.01(+0.65%)
Jun 24, 2004 2.316 2.323 2.219 2.236 19,692,400 -0.02(-0.89%)
Jun 23, 2004 2.211 2.264 2.206 2.256 8,822,000 +0.04(+1.70%)
Jun 22, 2004 2.167 2.228 2.154 2.218 14,447,600 +0.06(+2.83%)
Jun 21, 2004 2.199 2.233 2.142 2.157 8,906,800 -0.04(-1.77%)
Jun 18, 2004 2.201 2.257 2.167 2.196 17,841,200 +0.00(+0.15%)
Jun 17, 2004 2.226 2.277 2.181 2.192 16,079,600 -0.04(-1.99%)
Jun 16, 2004 2.266 2.280 2.228 2.237 8,420,000 -0.04(-1.56%)
Jun 15, 2004 2.278 2.307 2.251 2.272 13,372,400 +0.03(+1.49%)
Jun 14, 2004 2.299 2.299 2.221 2.239 14,158,400 -0.07(-3.12%)
Jun 10, 2004 2.356 2.377 2.290 2.311 18,816,800 -0.02(-1.00%)
Jun 09, 2004 2.463 2.467 2.327 2.334 16,613,200 -0.11(-4.67%)
Jun 08, 2004 2.478 2.483 2.412 2.449 20,487,200 -0.04(-1.78%)
Jun 07, 2004 2.472 2.521 2.443 2.493 19,081,600 +0.06(+2.42%)
Jun 04, 2004 2.509 2.514 2.432 2.434 21,658,400 -0.02(-0.99%)
Jun 03, 2004 2.584 2.590 2.451 2.459 23,375,200 -0.12(-4.82%)
Jun 02, 2004 2.678 2.679 2.581 2.583 21,459,600 -0.02(-0.77%)
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.