NVIDIA Corp (NQ: NVDA )

542.37 USD -11.30 (-2.04%)
Streaming Delayed Price Updated: 3:28 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 9.200 9.213 8.667 8.680 4,221,800 -0.42(-4.59%)
Jun 30, 2004 8.987 9.240 8.987 9.098 2,749,700 -0.13(-1.44%)
Jun 29, 2004 8.978 9.244 8.942 9.231 3,032,100 +0.31(+3.44%)
Jun 28, 2004 9.129 9.160 8.889 8.924 2,944,700 -0.08(-0.84%)
Jun 25, 2004 8.898 9.107 8.898 9.000 2,792,100 +0.06(+0.65%)
Jun 24, 2004 9.262 9.293 8.876 8.942 4,923,100 -0.08(-0.89%)
Jun 23, 2004 8.844 9.058 8.822 9.022 2,205,500 +0.15(+1.70%)
Jun 22, 2004 8.667 8.911 8.618 8.871 3,611,900 +0.24(+2.83%)
Jun 21, 2004 8.796 8.933 8.569 8.627 2,226,700 -0.16(-1.77%)
Jun 18, 2004 8.804 9.027 8.667 8.782 4,460,300 +0.01(+0.15%)
Jun 17, 2004 8.902 9.107 8.724 8.769 4,019,900 -0.18(-1.99%)
Jun 16, 2004 9.062 9.120 8.911 8.947 2,105,000 -0.14(-1.56%)
Jun 15, 2004 9.111 9.227 9.004 9.089 3,343,100 +0.13(+1.49%)
Jun 14, 2004 9.196 9.196 8.884 8.956 3,539,600 -0.29(-3.12%)
Jun 10, 2004 9.422 9.507 9.160 9.244 4,704,200 -0.09(-1.00%)
Jun 09, 2004 9.853 9.867 9.307 9.338 4,153,300 -0.46(-4.67%)
Jun 08, 2004 9.911 9.933 9.649 9.796 5,121,800 -0.18(-1.78%)
Jun 07, 2004 9.889 10.08 9.773 9.973 4,770,400 +0.24(+2.42%)
Jun 04, 2004 10.04 10.06 9.729 9.738 5,414,600 -0.10(-0.99%)
Jun 03, 2004 10.34 10.36 9.804 9.836 5,843,800 -0.50(-4.82%)
Jun 02, 2004 10.71 10.72 10.32 10.33 5,364,900 -0.08(-0.77%)
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.