Skip to main content

NVIDIA Corp (NQ: NVDA )

215.26 -1.83 (-0.84%)
Streaming Delayed Price Updated: 11:21 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.248 8.480 8.248 8.350 2,995,987 -0.12(-1.44%)
Jun 29, 2004 8.240 8.484 8.207 8.472 3,303,681 +0.28(+3.44%)
Jun 28, 2004 8.378 8.407 8.158 8.191 3,208,453 -0.07(-0.84%)
Jun 25, 2004 8.166 8.358 8.166 8.260 3,042,185 +0.05(+0.65%)
Jun 24, 2004 8.501 8.529 8.146 8.207 5,364,056 -0.07(-0.89%)
Jun 23, 2004 8.117 8.313 8.097 8.281 2,403,044 +0.14(+1.70%)
Jun 22, 2004 7.954 8.179 7.909 8.142 3,935,413 +0.22(+2.83%)
Jun 21, 2004 8.073 8.199 7.864 7.918 2,426,143 -0.14(-1.77%)
Jun 18, 2004 8.081 8.285 7.954 8.060 4,859,804 +0.01(+0.15%)
Jun 17, 2004 8.170 8.358 8.007 8.048 4,379,958 -0.16(-1.99%)
Jun 16, 2004 8.317 8.370 8.179 8.211 2,293,542 -0.13(-1.56%)
Jun 15, 2004 8.362 8.468 8.264 8.342 3,642,537 +0.12(+1.49%)
Jun 14, 2004 8.440 8.440 8.154 8.219 3,856,638 -0.27(-3.12%)
Jun 10, 2004 8.648 8.725 8.407 8.484 5,125,550 -0.09(-1.00%)
Jun 09, 2004 9.043 9.056 8.542 8.570 4,525,306 -0.42(-4.67%)
Jun 08, 2004 9.096 9.117 8.856 8.990 5,580,553 -0.16(-1.78%)
Jun 07, 2004 9.076 9.255 8.970 9.153 5,197,679 +0.22(+2.42%)
Jun 04, 2004 9.211 9.231 8.929 8.937 5,899,579 -0.09(-0.99%)
Jun 03, 2004 9.488 9.508 8.998 9.027 6,367,222 -0.46(-4.82%)
Jun 02, 2004 9.831 9.835 9.476 9.484 5,845,428 -0.07(-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.