Skip to main content

NVIDIA Corp (NQ: NVDA )

147.40 +2.17 (+1.49%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.625 3.712 3.558 3.630 61,968,000 +0.04(+1.26%)
Sep 29, 2004 3.498 3.685 3.453 3.585 53,722,800 +0.08(+2.43%)
Sep 28, 2004 3.442 3.530 3.395 3.500 47,484,000 +0.05(+1.45%)
Sep 27, 2004 3.485 3.525 3.388 3.450 40,602,000 -0.06(-1.78%)
Sep 24, 2004 3.638 3.643 3.460 3.513 47,631,600 -0.11(-3.04%)
Sep 23, 2004 3.632 3.643 3.527 3.623 57,866,400 +0.03(+0.91%)
Sep 22, 2004 3.665 3.755 3.572 3.590 62,592,000 -0.18(-4.65%)
Sep 21, 2004 3.750 3.795 3.705 3.765 50,390,400 +0.10(+2.66%)
Sep 20, 2004 3.600 3.772 3.555 3.667 79,462,800 -0.00(-0.14%)
Sep 17, 2004 3.555 3.692 3.525 3.672 100,380,000 +0.15(+4.11%)
Sep 16, 2004 3.458 3.562 3.445 3.527 81,002,400 +0.13(+3.75%)
Sep 15, 2004 3.490 3.500 3.355 3.400 116,390,400 -0.20(-5.56%)
Sep 14, 2004 3.553 3.625 3.525 3.600 68,355,600 +0.02(+0.42%)
Sep 13, 2004 3.513 3.655 3.507 3.585 96,775,200 +0.07(+1.92%)
Sep 10, 2004 3.330 3.535 3.320 3.518 103,934,400 +0.13(+3.84%)
Sep 09, 2004 3.155 3.442 3.140 3.388 129,932,400 +0.31(+9.98%)
Sep 08, 2004 3.147 3.175 3.072 3.080 83,498,400 -0.06(-2.07%)
Sep 07, 2004 3.225 3.292 3.103 3.145 72,733,200 -0.06(-1.87%)
Sep 03, 2004 3.205 3.270 3.178 3.205 71,505,600 -0.10(-3.03%)
Sep 02, 2004 3.190 3.330 3.160 3.305 77,008,800 +0.13(+4.09%)
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.