Skip to main content

NVIDIA Corp (NQ: NVDA )

198.02 +4.79 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 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%)
Aug 02, 2004 6.278 6.396 6.188 6.372 3,825,258 +0.08(+1.30%)
Jul 30, 2004 6.212 6.404 6.131 6.290 3,668,142 +0.07(+1.11%)
Jul 29, 2004 5.890 6.372 5.890 6.221 6,786,815 +0.38(+6.57%)
Jul 28, 2004 5.976 5.996 5.670 5.837 4,587,303 -0.15(-2.52%)
Jul 27, 2004 5.735 6.004 5.645 5.988 7,173,612 +0.19(+3.31%)
Jul 26, 2004 6.037 6.094 5.739 5.796 4,569,325 -0.17(-2.80%)
Jul 23, 2004 6.168 6.176 5.923 5.964 3,373,087 -0.16(-2.66%)
Jul 22, 2004 6.033 6.159 5.874 6.127 4,742,348 +0.13(+2.11%)
Jul 21, 2004 6.486 6.494 5.980 6.000 5,569,549 -0.39(-6.07%)
Jul 20, 2004 6.257 6.412 6.196 6.388 3,107,341 +0.13(+2.02%)
Jul 19, 2004 6.282 6.331 6.123 6.261 4,186,559 +0.07(+1.12%)
Jul 16, 2004 6.567 6.584 6.192 6.192 4,220,881 -0.19(-2.94%)
Jul 15, 2004 6.490 6.559 6.339 6.380 5,556,365 -0.04(-0.70%)
Jul 14, 2004 6.486 6.665 6.294 6.425 8,186,802 -0.30(-4.43%)
Jul 13, 2004 6.816 6.934 6.649 6.722 5,152,898 -0.01(-0.18%)
Jul 12, 2004 6.702 6.894 6.645 6.735 6,138,958 -0.16(-2.31%)
Jul 09, 2004 7.200 7.204 6.759 6.894 10,122,095 -0.31(-4.30%)
Jul 08, 2004 7.363 7.485 7.191 7.204 3,906,431 -0.23(-3.07%)
Jul 07, 2004 7.489 7.644 7.395 7.432 3,128,914 +0.04(+0.50%)
Jul 06, 2004 7.844 7.844 7.310 7.395 5,224,264 -0.46(-5.87%)
Jul 02, 2004 8.048 8.056 7.795 7.856 2,678,160 -0.11(-1.38%)
Jul 01, 2004 8.444 8.456 7.954 7.966 4,599,942 -0.38(-4.59%)
Jun 30, 2004 8.248 8.480 8.248 8.350 2,995,987 -0.12(-1.44%)
Jun 29, 2004 8.240 8.484 8.207 8.472 3,303,681 +0.28(+3.44%)
Jun 28, 2004 8.378 8.407 8.158 8.191 3,208,453 -0.07(-0.84%)
Jun 25, 2004 8.166 8.358 8.166 8.260 3,042,185 +0.05(+0.65%)
Jun 24, 2004 8.501 8.529 8.146 8.207 5,364,056 -0.07(-0.89%)
Jun 23, 2004 8.117 8.313 8.097 8.281 2,403,044 +0.14(+1.70%)
Jun 22, 2004 7.954 8.179 7.909 8.142 3,935,413 +0.22(+2.83%)
Jun 21, 2004 8.073 8.199 7.864 7.918 2,426,143 -0.14(-1.77%)
Jun 18, 2004 8.081 8.285 7.954 8.060 4,859,804 +0.01(+0.15%)
Jun 17, 2004 8.170 8.358 8.007 8.048 4,379,958 -0.16(-1.99%)
Jun 16, 2004 8.317 8.370 8.179 8.211 2,293,542 -0.13(-1.56%)
Jun 15, 2004 8.362 8.468 8.264 8.342 3,642,537 +0.12(+1.49%)
Jun 14, 2004 8.440 8.440 8.154 8.219 3,856,638 -0.27(-3.12%)
Jun 10, 2004 8.648 8.725 8.407 8.484 5,125,550 -0.09(-1.00%)
Jun 09, 2004 9.043 9.056 8.542 8.570 4,525,306 -0.42(-4.67%)
Jun 08, 2004 9.096 9.117 8.856 8.990 5,580,553 -0.16(-1.78%)
Jun 07, 2004 9.076 9.255 8.970 9.153 5,197,679 +0.22(+2.42%)
Jun 04, 2004 9.211 9.231 8.929 8.937 5,899,579 -0.09(-0.99%)
Jun 03, 2004 9.488 9.508 8.998 9.027 6,367,222 -0.46(-4.82%)
Jun 02, 2004 9.831 9.835 9.476 9.484 5,845,428 -0.07(-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.