NVIDIA Corp (NQ: NVDA )

233.74 USD -7.76 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.769 6.978 6.680 6.853 3,366,600 +0.08(+1.11%)
Jul 29, 2004 6.418 6.942 6.418 6.778 6,228,900 +0.42(+6.57%)
Jul 28, 2004 6.511 6.533 6.178 6.360 4,210,200 -0.16(-2.52%)
Jul 27, 2004 6.249 6.542 6.151 6.524 6,583,900 +0.21(+3.31%)
Jul 26, 2004 6.578 6.640 6.253 6.316 4,193,700 -0.18(-2.80%)
Jul 23, 2004 6.720 6.729 6.453 6.498 3,095,800 -0.18(-2.66%)
Jul 22, 2004 6.573 6.711 6.400 6.676 4,352,500 +0.14(+2.11%)
Jul 21, 2004 7.067 7.076 6.516 6.538 5,111,700 -0.42(-6.07%)
Jul 20, 2004 6.818 6.987 6.751 6.960 2,851,900 +0.14(+2.02%)
Jul 19, 2004 6.844 6.898 6.671 6.822 3,842,400 +0.08(+1.12%)
Jul 16, 2004 7.156 7.173 6.747 6.747 3,873,900 -0.20(-2.94%)
Jul 15, 2004 7.071 7.147 6.907 6.951 5,099,600 -0.05(-0.70%)
Jul 14, 2004 7.067 7.262 6.858 7.000 7,513,800 -0.32(-4.43%)
Jul 13, 2004 7.427 7.556 7.244 7.324 4,729,300 -0.01(-0.18%)
Jul 12, 2004 7.302 7.511 7.240 7.338 5,634,300 -0.17(-2.31%)
Jul 09, 2004 7.844 7.849 7.364 7.511 9,290,000 -0.34(-4.30%)
Jul 08, 2004 8.022 8.156 7.836 7.849 3,585,300 -0.25(-3.07%)
Jul 07, 2004 8.160 8.329 8.058 8.098 2,871,700 +0.04(+0.50%)
Jul 06, 2004 8.547 8.547 7.964 8.058 4,794,800 -0.50(-5.87%)
Jul 02, 2004 8.768 8.778 8.493 8.560 2,458,000 -0.12(-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.