Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.31 13.63 13.06 13.33 16,875,284 +0.17(+1.26%)
Sep 29, 2004 12.84 13.53 12.68 13.16 14,629,930 +0.31(+2.43%)
Sep 28, 2004 12.64 12.96 12.47 12.85 12,930,964 +0.18(+1.45%)
Sep 27, 2004 12.80 12.94 12.44 12.67 11,056,840 -0.23(-1.78%)
Sep 24, 2004 13.36 13.38 12.71 12.90 12,971,159 -0.40(-3.04%)
Sep 23, 2004 13.34 13.38 12.95 13.30 15,758,326 +0.12(+0.90%)
Sep 22, 2004 13.46 13.79 13.12 13.18 17,045,212 -0.64(-4.65%)
Sep 21, 2004 13.77 13.94 13.61 13.83 13,722,442 +0.36(+2.66%)
Sep 20, 2004 13.22 13.85 13.05 13.47 21,639,512 -0.02(-0.14%)
Sep 17, 2004 13.05 13.56 12.94 13.49 27,335,738 +0.53(+4.11%)
Sep 16, 2004 12.70 13.08 12.65 12.95 22,058,780 +0.47(+3.75%)
Sep 15, 2004 12.82 12.85 12.32 12.49 31,695,730 -0.73(-5.56%)
Sep 14, 2004 13.05 13.31 12.94 13.22 18,614,772 +0.06(+0.42%)
Sep 13, 2004 12.90 13.42 12.88 13.16 26,354,070 +0.25(+1.92%)
Sep 10, 2004 12.23 12.98 12.19 12.92 28,303,680 +0.48(+3.84%)
Sep 09, 2004 11.59 12.64 11.53 12.44 35,383,524 +1.13(+9.98%)
Sep 08, 2004 11.56 11.66 11.28 11.31 22,738,498 -0.24(-2.07%)
Sep 07, 2004 11.84 12.09 11.39 11.55 19,806,890 -0.22(-1.87%)
Sep 03, 2004 11.77 12.01 11.67 11.77 19,472,588 -0.37(-3.03%)
Sep 02, 2004 11.71 12.23 11.60 12.14 20,971,232 +0.48(+4.09%)
Sep 01, 2004 11.29 11.82 11.14 11.66 16,114,523 +0.22(+1.93%)
Aug 31, 2004 11.53 11.59 11.08 11.44 15,987,076 -0.05(-0.40%)
Aug 30, 2004 11.83 11.90 11.48 11.48 17,103,382 -0.39(-3.32%)
Aug 27, 2004 11.67 12.04 11.66 11.88 15,389,710 +0.22(+1.89%)
Aug 26, 2004 11.61 11.73 11.52 11.66 16,685,747 +0.03(+0.24%)
Aug 25, 2004 11.40 11.71 11.19 11.63 19,642,844 +0.48(+4.28%)
Aug 24, 2004 11.75 11.81 10.93 11.15 25,582,524 -0.43(-3.72%)
Aug 23, 2004 11.52 11.70 11.46 11.59 21,786,566 +0.25(+2.19%)
Aug 20, 2004 10.65 11.49 10.61 11.34 32,652,562 +0.63(+5.92%)
Aug 19, 2004 10.68 10.87 10.54 10.70 19,727,154 +6.46(+152.26%)
Aug 16, 2004 4.235 4.349 4.211 4.243 4,829,804 -0.04(-0.95%)
Aug 13, 2004 4.203 4.313 4.174 4.284 7,404,668 +0.17(+4.17%)
Aug 12, 2004 4.223 4.235 4.105 4.113 5,944,583 -0.10(-2.33%)
Aug 11, 2004 4.251 4.280 4.182 4.211 8,755,279 -0.13(-2.92%)
Aug 10, 2004 4.260 4.378 4.174 4.337 18,629,150 +0.32(+7.92%)
Aug 09, 2004 3.958 4.109 3.880 4.019 14,367,193 +0.17(+4.45%)
Aug 06, 2004 4.121 4.162 3.795 3.848 46,222,940 -2.20(-36.33%)
Aug 03, 2004 6.402 6.406 5.994 6.043 6,737,846 -0.33(-5.19%)
Aug 02, 2004 6.279 6.398 6.190 6.373 3,824,280 +0.08(+1.30%)
Jul 30, 2004 6.214 6.406 6.132 6.292 3,667,204 +0.07(+1.11%)
Jul 29, 2004 5.892 6.373 5.892 6.222 6,785,079 +0.38(+6.57%)
Jul 28, 2004 5.977 5.998 5.671 5.839 4,586,129 -0.15(-2.52%)
Jul 27, 2004 5.737 6.006 5.647 5.990 7,171,777 +0.19(+3.31%)
Jul 26, 2004 6.039 6.096 5.741 5.798 4,568,156 -0.17(-2.80%)
Jul 23, 2004 6.169 6.177 5.924 5.965 3,372,224 -0.16(-2.66%)
Jul 22, 2004 6.035 6.161 5.875 6.128 4,741,135 +0.13(+2.11%)
Jul 21, 2004 6.487 6.496 5.981 6.002 5,568,124 -0.39(-6.07%)
Jul 20, 2004 6.259 6.414 6.198 6.389 3,106,546 +0.13(+2.02%)
Jul 19, 2004 6.283 6.332 6.124 6.263 4,185,488 +0.07(+1.12%)
Jul 16, 2004 6.569 6.585 6.194 6.194 4,219,801 -0.19(-2.94%)
Jul 15, 2004 6.491 6.561 6.341 6.381 5,554,944 -0.04(-0.70%)
Jul 14, 2004 6.487 6.667 6.296 6.426 8,184,708 -0.30(-4.43%)
Jul 13, 2004 6.818 6.936 6.651 6.724 5,151,580 -0.01(-0.18%)
Jul 12, 2004 6.704 6.895 6.647 6.736 6,137,387 -0.16(-2.31%)
Jul 09, 2004 7.201 7.206 6.761 6.895 10,119,506 -0.31(-4.30%)
Jul 08, 2004 7.365 7.487 7.193 7.206 3,905,432 -0.23(-3.07%)
Jul 07, 2004 7.491 7.646 7.397 7.434 3,128,114 +0.04(+0.50%)
Jul 06, 2004 7.846 7.846 7.312 7.397 5,222,928 -0.46(-5.87%)
Jul 02, 2004 8.050 8.058 7.797 7.858 2,677,475 -0.11(-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.