Skip to main content

NVIDIA Corp (NQ: NVDA )

168.17 -0.59 (-0.35%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.94 17.96 17.46 17.56 15,704,501 -0.31(-1.75%)
Nov 29, 2004 18.37 18.49 17.71 17.87 19,186,980 -0.36(-1.96%)
Nov 26, 2004 18.13 18.39 17.97 18.23 9,554,429 +0.18(+1.02%)
Nov 24, 2004 17.95 18.34 17.91 18.04 11,674,185 +0.07(+0.41%)
Nov 23, 2004 17.75 18.16 17.60 17.97 18,438,120 +0.07(+0.41%)
Nov 22, 2004 17.47 17.90 17.30 17.90 19,987,814 +0.50(+2.85%)
Nov 19, 2004 18.63 18.84 17.26 17.40 57,912,000 +0.09(+0.53%)
Nov 18, 2004 17.24 17.46 16.88 17.31 14,505,539 +0.22(+1.29%)
Nov 17, 2004 17.07 17.54 16.91 17.09 16,419,040 +0.28(+1.69%)
Nov 16, 2004 16.91 17.10 16.49 16.80 12,876,743 -0.06(-0.33%)
Nov 15, 2004 16.45 16.98 16.35 16.86 14,613,079 +0.25(+1.49%)
Nov 12, 2004 16.84 16.89 16.45 16.61 17,625,846 +0.03(+0.17%)
Nov 11, 2004 16.36 16.58 16.25 16.58 13,810,285 +0.32(+1.97%)
Nov 10, 2004 16.25 16.42 16.17 16.26 17,594,140 +0.00(+0.00%)
Nov 09, 2004 16.12 16.50 16.11 16.26 16,777,616 -0.10(-0.62%)
Nov 08, 2004 16.02 16.58 15.94 16.36 19,574,650 +0.17(+1.08%)
Nov 05, 2004 16.34 17.23 16.01 16.19 104,844,088 +2.05(+14.47%)
Nov 04, 2004 13.99 14.32 13.69 14.14 27,117,844 +0.26(+1.85%)
Nov 03, 2004 14.32 14.36 13.81 13.89 24,797,388 +0.13(+0.93%)
Nov 02, 2004 13.53 14.04 13.42 13.76 29,847,540 +0.19(+1.42%)
Nov 01, 2004 13.46 13.57 13.29 13.56 17,811,508 +0.28(+2.14%)
Oct 29, 2004 13.39 13.57 13.16 13.28 20,234,928 -0.24(-1.76%)
Oct 28, 2004 13.48 13.77 13.39 13.52 15,296,239 -0.15(-1.07%)
Oct 27, 2004 13.06 13.91 13.06 13.67 29,255,904 +0.37(+2.76%)
Oct 26, 2004 13.45 13.94 13.01 13.30 66,893,424 +1.06(+8.62%)
Oct 25, 2004 12.09 12.51 12.06 12.24 14,414,015 +0.06(+0.45%)
Oct 22, 2004 13.01 13.03 12.15 12.19 18,698,636 -0.70(-5.41%)
Oct 21, 2004 12.73 13.05 12.63 12.89 27,619,590 +0.28(+2.26%)
Oct 20, 2004 12.42 12.66 12.34 12.60 14,714,736 +0.15(+1.18%)
Oct 19, 2004 12.82 12.95 12.36 12.45 16,846,914 -0.08(-0.66%)
Oct 18, 2004 12.24 12.67 12.14 12.54 15,634,550 +0.22(+1.79%)
Oct 15, 2004 12.69 12.71 12.00 12.32 34,879,388 -0.35(-2.75%)
Oct 14, 2004 13.18 13.18 12.57 12.67 13,980,912 -0.39(-3.02%)
Oct 13, 2004 13.54 13.71 12.95 13.06 18,326,984 -0.08(-0.63%)
Oct 12, 2004 12.89 13.24 12.67 13.14 22,533,156 -0.19(-1.45%)
Oct 11, 2004 13.34 13.60 13.10 13.34 10,183,328 +0.02(+0.14%)
Oct 08, 2004 13.94 14.00 13.20 13.32 18,888,220 -0.77(-5.47%)
Oct 07, 2004 14.26 14.58 14.01 14.09 21,738,860 +0.08(+0.59%)
Oct 06, 2004 13.92 14.07 13.60 14.01 13,578,861 +0.05(+0.39%)
Oct 05, 2004 13.92 14.29 13.82 13.95 17,247,330 -0.32(-2.25%)
Oct 04, 2004 14.00 14.46 13.97 14.27 18,357,382 +0.39(+2.84%)
Oct 01, 2004 13.39 13.95 13.33 13.88 16,082,363 +0.55(+4.13%)
Sep 30, 2004 13.31 13.63 13.06 13.33 16,879,600 +0.17(+1.26%)
Sep 29, 2004 12.84 13.53 12.67 13.16 14,633,672 +0.31(+2.43%)
Sep 28, 2004 12.64 12.96 12.46 12.85 12,934,272 +0.18(+1.45%)
Sep 27, 2004 12.79 12.94 12.44 12.67 11,059,669 -0.23(-1.78%)
Sep 24, 2004 13.35 13.37 12.70 12.89 12,974,477 -0.40(-3.04%)
Sep 23, 2004 13.34 13.37 12.95 13.30 15,762,357 +0.12(+0.91%)
Sep 22, 2004 13.45 13.79 13.12 13.18 17,049,574 -0.64(-4.65%)
Sep 21, 2004 13.77 13.93 13.60 13.82 13,725,953 +0.36(+2.66%)
Sep 20, 2004 13.22 13.85 13.05 13.46 21,645,048 -0.02(-0.14%)
Sep 17, 2004 13.05 13.56 12.94 13.48 27,342,730 +0.53(+4.11%)
Sep 16, 2004 12.69 13.08 12.65 12.95 22,064,422 +0.47(+3.75%)
Sep 15, 2004 12.81 12.85 12.32 12.48 31,703,838 -0.73(-5.56%)
Sep 14, 2004 13.04 13.31 12.94 13.22 18,619,534 +0.06(+0.42%)
Sep 13, 2004 12.89 13.42 12.88 13.16 26,360,810 +0.25(+1.92%)
Sep 10, 2004 12.22 12.98 12.19 12.91 28,310,922 +0.48(+3.84%)
Sep 09, 2004 11.58 12.64 11.53 12.44 35,392,572 +1.13(+9.98%)
Sep 08, 2004 11.55 11.66 11.28 11.31 22,744,314 -0.24(-2.07%)
Sep 07, 2004 11.84 12.09 11.39 11.55 19,811,958 -0.22(-1.87%)
Sep 03, 2004 11.77 12.00 11.67 11.77 19,477,568 -0.37(-3.03%)
Sep 02, 2004 11.71 12.22 11.60 12.13 20,976,598 +0.48(+4.09%)
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.