Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.53 11.58 11.08 11.44 15,991,166 -0.05(-0.40%)
Aug 30, 2004 11.83 11.89 11.47 11.48 17,107,756 -0.39(-3.32%)
Aug 27, 2004 11.67 12.04 11.66 11.88 15,393,647 +0.22(+1.89%)
Aug 26, 2004 11.61 11.73 11.52 11.66 16,690,016 +0.03(+0.24%)
Aug 25, 2004 11.40 11.71 11.19 11.63 19,647,868 +0.48(+4.28%)
Aug 24, 2004 11.75 11.80 10.93 11.15 25,589,070 -0.43(-3.72%)
Aug 23, 2004 11.52 11.70 11.45 11.58 21,792,140 +0.25(+2.19%)
Aug 20, 2004 10.65 11.49 10.61 11.33 32,660,916 +0.63(+5.92%)
Aug 19, 2004 10.67 10.87 10.54 10.70 19,732,200 +6.46(+152.26%)
Aug 16, 2004 4.234 4.348 4.210 4.242 4,831,039 -0.04(-0.95%)
Aug 13, 2004 4.201 4.312 4.173 4.283 7,406,562 +0.17(+4.17%)
Aug 12, 2004 4.222 4.234 4.104 4.112 5,946,104 -0.10(-2.33%)
Aug 11, 2004 4.250 4.279 4.181 4.210 8,757,519 -0.13(-2.92%)
Aug 10, 2004 4.259 4.377 4.173 4.336 18,633,916 +0.32(+7.92%)
Aug 09, 2004 3.957 4.108 3.879 4.018 14,370,868 +0.17(+4.45%)
Aug 06, 2004 4.120 4.161 3.794 3.847 46,234,764 -2.19(-36.33%)
Aug 03, 2004 6.400 6.404 5.992 6.041 6,739,569 -0.33(-5.19%)
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.