NVIDIA Corp (NQ: NVDA )

578.26 USD +2.26 (+0.39%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 12, 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%)
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.