Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 0.1205 0.1235 0.1183 0.1207 1,863,448,064 +0.00(+1.26%)
Sep 29, 2004 0.1163 0.1225 0.1148 0.1192 1,615,505,536 +0.00(+2.43%)
Sep 28, 2004 0.1145 0.1174 0.1129 0.1164 1,427,897,728 +0.00(+1.45%)
Sep 27, 2004 0.1159 0.1172 0.1127 0.1147 1,220,948,224 -0.00(-1.78%)
Sep 24, 2004 0.1210 0.1211 0.1151 0.1168 1,432,336,256 -0.00(-3.04%)
Sep 23, 2004 0.1208 0.1211 0.1173 0.1205 1,740,108,288 +0.00(+0.90%)
Sep 22, 2004 0.1219 0.1249 0.1188 0.1194 1,882,212,480 -0.01(-4.65%)
Sep 21, 2004 0.1247 0.1262 0.1232 0.1252 1,515,296,512 +0.00(+2.66%)
Sep 20, 2004 0.1197 0.1255 0.1182 0.1220 2,389,536,512 -0.00(-0.14%)
Sep 17, 2004 0.1182 0.1228 0.1172 0.1221 3,018,540,544 +0.00(+4.11%)
Sep 16, 2004 0.1150 0.1185 0.1146 0.1173 2,435,834,112 +0.00(+3.75%)
Sep 15, 2004 0.1161 0.1164 0.1116 0.1131 3,499,991,296 -0.01(-5.56%)
Sep 14, 2004 0.1181 0.1205 0.1172 0.1197 2,055,530,496 +0.00(+0.42%)
Sep 13, 2004 0.1168 0.1215 0.1166 0.1192 2,910,140,160 +0.00(+1.92%)
Sep 10, 2004 0.1107 0.1176 0.1104 0.1170 3,125,425,408 +0.00(+3.84%)
Sep 09, 2004 0.1049 0.1145 0.1044 0.1127 3,907,214,592 +0.01(+9.98%)
Sep 08, 2004 0.1047 0.1056 0.1022 0.1024 2,510,891,520 -0.00(-2.07%)
Sep 07, 2004 0.1072 0.1095 0.1032 0.1046 2,187,169,792 -0.00(-1.87%)
Sep 03, 2004 0.1066 0.1087 0.1057 0.1066 2,150,254,592 -0.00(-3.03%)
Sep 02, 2004 0.1061 0.1107 0.1051 0.1099 2,315,741,952 +0.00(+4.09%)
Sep 01, 2004 0.1023 0.1071 0.1009 0.1056 1,779,441,408 +0.00(+1.93%)
Aug 31, 2004 0.1044 0.1049 0.1003 0.1036 1,765,368,064 -0.00(-0.40%)
Aug 30, 2004 0.1072 0.1077 0.1039 0.1040 1,888,635,648 -0.00(-3.32%)
Aug 27, 2004 0.1057 0.1091 0.1056 0.1076 1,699,404,032 +0.00(+1.89%)
Aug 26, 2004 0.1052 0.1062 0.1043 0.1056 1,842,518,528 +0.00(+0.24%)
Aug 25, 2004 0.1033 0.1061 0.1013 0.1053 2,169,054,976 +0.00(+4.28%)
Aug 24, 2004 0.1064 0.1069 0.0990 0.1010 2,824,942,592 -0.00(-3.72%)
Aug 23, 2004 0.1043 0.1060 0.1038 0.1049 2,405,774,848 +0.00(+2.19%)
Aug 20, 2004 0.0964 0.1041 0.0961 0.1027 3,605,649,408 +0.01(+5.92%)
Aug 19, 2004 0.0967 0.0984 0.0954 0.0969 2,178,364,928 +0.06(+152.26%)
Aug 16, 2004 0.0384 0.0394 0.0381 0.0384 533,329,600 -0.00(-0.95%)
Aug 13, 2004 0.0381 0.0391 0.0378 0.0388 817,658,176 +0.00(+4.17%)
Aug 12, 2004 0.0382 0.0384 0.0372 0.0372 656,428,800 -0.00(-2.33%)
Aug 11, 2004 0.0385 0.0388 0.0379 0.0381 966,798,976 -0.00(-2.92%)
Aug 10, 2004 0.0386 0.0396 0.0378 0.0393 2,057,118,208 +0.00(+7.92%)
Aug 09, 2004 0.0358 0.0372 0.0351 0.0364 1,586,492,928 +0.00(+4.45%)
Aug 06, 2004 0.0373 0.0377 0.0344 0.0348 809,186,816 -0.02(-36.33%)
Aug 03, 2004 0.0580 0.0580 0.0543 0.0547 744,024,576 -0.00(-5.19%)
Aug 02, 2004 0.0569 0.0579 0.0561 0.0577 422,294,944 +0.00(+1.30%)
Jul 30, 2004 0.0563 0.0580 0.0555 0.0570 404,949,920 +0.00(+1.11%)
Jul 29, 2004 0.0534 0.0577 0.0534 0.0563 749,240,384 +0.00(+6.57%)
Jul 28, 2004 0.0541 0.0543 0.0514 0.0529 506,421,952 -0.00(-2.52%)
Jul 27, 2004 0.0520 0.0544 0.0511 0.0542 791,941,376 +0.00(+3.31%)
Jul 26, 2004 0.0547 0.0552 0.0520 0.0525 504,437,280 -0.00(-2.80%)
Jul 23, 2004 0.0559 0.0559 0.0537 0.0540 372,376,864 -0.00(-2.66%)
Jul 22, 2004 0.0546 0.0558 0.0532 0.0555 523,538,464 +0.00(+2.11%)
Jul 21, 2004 0.0587 0.0588 0.0542 0.0544 614,858,496 -0.00(-6.07%)
Jul 20, 2004 0.0567 0.0581 0.0561 0.0579 343,039,488 +0.00(+2.02%)
Jul 19, 2004 0.0569 0.0573 0.0555 0.0567 462,181,312 +0.00(+1.12%)
Jul 16, 2004 0.0595 0.0596 0.0561 0.0561 465,970,272 -0.00(-2.94%)
Jul 15, 2004 0.0588 0.0594 0.0574 0.0578 613,403,008 -0.00(-0.70%)
Jul 14, 2004 0.0587 0.0604 0.0570 0.0582 903,793,984 -0.00(-4.43%)
Jul 13, 2004 0.0617 0.0628 0.0602 0.0609 568,861,696 -0.00(-0.18%)
Jul 12, 2004 0.0607 0.0624 0.0602 0.0610 677,719,168 -0.00(-2.31%)
Jul 09, 2004 0.0652 0.0653 0.0612 0.0624 1,117,443,328 -0.00(-4.30%)
Jul 08, 2004 0.0667 0.0678 0.0651 0.0653 431,256,160 -0.00(-3.07%)
Jul 07, 2004 0.0678 0.0692 0.0670 0.0673 345,421,120 +0.00(+0.50%)
Jul 06, 2004 0.0711 0.0711 0.0662 0.0670 576,740,288 -0.00(-5.87%)
Jul 02, 2004 0.0729 0.0730 0.0706 0.0712 295,659,392 -0.00(-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.