Skip to main content

NVIDIA Corp (NQ: NVDA )

125.16 -0.45 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.692 1.744 1.670 1.713 13,466,400 +0.02(+1.11%)
Jul 29, 2004 1.604 1.736 1.604 1.694 24,915,600 +0.10(+6.57%)
Jul 28, 2004 1.628 1.633 1.544 1.590 16,840,800 -0.04(-2.52%)
Jul 27, 2004 1.562 1.636 1.538 1.631 26,335,600 +0.05(+3.31%)
Jul 26, 2004 1.644 1.660 1.563 1.579 16,774,800 -0.05(-2.80%)
Jul 23, 2004 1.680 1.682 1.613 1.624 12,383,200 -0.04(-2.66%)
Jul 22, 2004 1.643 1.678 1.600 1.669 17,410,000 +0.03(+2.11%)
Jul 21, 2004 1.767 1.769 1.629 1.634 20,446,800 -0.11(-6.07%)
Jul 20, 2004 1.704 1.747 1.688 1.740 11,407,600 +0.03(+2.02%)
Jul 19, 2004 1.711 1.724 1.668 1.706 15,369,600 +0.02(+1.12%)
Jul 16, 2004 1.789 1.793 1.687 1.687 15,495,600 -0.05(-2.94%)
Jul 15, 2004 1.768 1.787 1.727 1.738 20,398,400 -0.01(-0.70%)
Jul 14, 2004 1.767 1.816 1.714 1.750 30,055,200 -0.08(-4.43%)
Jul 13, 2004 1.857 1.889 1.811 1.831 18,917,200 -0.00(-0.18%)
Jul 12, 2004 1.826 1.878 1.810 1.834 22,537,200 -0.04(-2.31%)
Jul 09, 2004 1.961 1.962 1.841 1.878 37,160,000 -0.08(-4.30%)
Jul 08, 2004 2.006 2.039 1.959 1.962 14,341,200 -0.06(-3.07%)
Jul 07, 2004 2.040 2.082 2.014 2.024 11,486,800 +0.01(+0.50%)
Jul 06, 2004 2.137 2.137 1.991 2.014 19,179,200 -0.13(-5.87%)
Jul 02, 2004 2.192 2.194 2.123 2.140 9,832,000 -0.03(-1.38%)
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.