NVIDIA Corp (NQ: NVDA )

318.34 USD -8.40 (-2.57%)
Official Closing Price Updated: 1:06 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.50 14.85 14.23 14.52 15,492,000 +0.18(+1.26%)
Sep 29, 2004 13.99 14.74 13.81 14.34 13,430,700 +0.34(+2.43%)
Sep 28, 2004 13.77 14.12 13.58 14.00 11,871,000 +0.20(+1.45%)
Sep 27, 2004 13.94 14.10 13.55 13.80 10,150,500 -0.25(-1.78%)
Sep 24, 2004 14.55 14.57 13.84 14.05 11,907,900 -0.44(-3.04%)
Sep 23, 2004 14.53 14.57 14.11 14.49 14,466,600 +0.13(+0.91%)
Sep 22, 2004 14.66 15.02 14.29 14.36 15,648,000 -0.70(-4.65%)
Sep 21, 2004 15.00 15.18 14.82 15.06 12,597,600 +0.39(+2.66%)
Sep 20, 2004 14.40 15.09 14.22 14.67 19,865,700 -0.02(-0.14%)
Sep 17, 2004 14.22 14.77 14.10 14.69 25,095,000 +0.58(+4.11%)
Sep 16, 2004 13.83 14.25 13.78 14.11 20,250,600 +0.51(+3.75%)
Sep 15, 2004 13.96 14.00 13.42 13.60 29,097,600 -0.80(-5.56%)
Sep 14, 2004 14.21 14.50 14.10 14.40 17,088,900 +0.06(+0.42%)
Sep 13, 2004 14.05 14.62 14.03 14.34 24,193,800 +0.27(+1.92%)
Sep 10, 2004 13.32 14.14 13.28 14.07 25,983,600 +0.52(+3.84%)
Sep 09, 2004 12.62 13.77 12.56 13.55 32,483,100 +1.23(+9.98%)
Sep 08, 2004 12.59 12.70 12.29 12.32 20,874,600 -0.26(-2.07%)
Sep 07, 2004 12.90 13.17 12.41 12.58 18,183,300 -0.24(-1.87%)
Sep 03, 2004 12.82 13.08 12.71 12.82 17,876,400 -0.40(-3.03%)
Sep 02, 2004 12.76 13.32 12.64 13.22 19,252,200 +0.52(+4.09%)
Sep 01, 2004 12.30 12.88 12.14 12.70 14,793,600 +0.24(+1.93%)
Aug 31, 2004 12.56 12.62 12.07 12.46 14,676,600 -0.05(-0.40%)
Aug 30, 2004 12.89 12.96 12.50 12.51 15,701,400 -0.43(-3.32%)
Aug 27, 2004 12.71 13.12 12.70 12.94 14,128,200 +0.24(+1.89%)
Aug 26, 2004 12.65 12.78 12.55 12.70 15,318,000 +0.03(+0.24%)
Aug 25, 2004 12.42 12.76 12.19 12.67 18,032,700 +0.52(+4.28%)
Aug 24, 2004 12.80 12.86 11.91 12.15 23,485,500 -0.47(-3.72%)
Aug 23, 2004 12.55 12.75 12.48 12.62 20,000,700 +0.27(+2.19%)
Aug 20, 2004 11.60 12.52 11.56 12.35 29,976,000 +0.69(+5.92%)
Aug 19, 2004 11.63 11.84 11.48 11.66 18,110,100 +7.04(+152.26%)
Aug 16, 2004 4.613 4.738 4.587 4.622 4,433,900 -0.04(-0.95%)
Aug 13, 2004 4.578 4.698 4.547 4.667 6,797,700 +0.19(+4.17%)
Aug 12, 2004 4.600 4.613 4.471 4.480 5,457,300 -0.11(-2.33%)
Aug 11, 2004 4.631 4.662 4.556 4.587 8,037,600 -0.14(-2.92%)
Aug 10, 2004 4.640 4.769 4.547 4.724 17,102,100 +0.35(+7.92%)
Aug 09, 2004 4.311 4.476 4.227 4.378 13,189,500 +0.19(+4.45%)
Aug 06, 2004 4.489 4.533 4.133 4.191 42,434,000 -2.39(-36.33%)
Aug 03, 2004 6.973 6.978 6.529 6.582 6,185,538 -0.36(-5.19%)
Aug 02, 2004 6.840 6.969 6.742 6.942 3,510,800 +0.09(+1.30%)
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.