NVIDIA Corp (NQ: NVDA )

530.45 USD +1.06 (+0.20%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.59 14.79 14.34 14.47 18,571,500 -0.26(-1.77%)
Oct 28, 2004 14.69 15.00 14.59 14.73 14,038,800 -0.16(-1.07%)
Oct 27, 2004 14.23 15.16 14.23 14.89 26,850,900 +0.40(+2.76%)
Oct 26, 2004 14.65 15.19 14.17 14.49 61,394,400 +1.15(+8.62%)
Oct 25, 2004 13.17 13.63 13.14 13.34 13,229,100 +0.06(+0.45%)
Oct 22, 2004 14.17 14.20 13.24 13.28 17,161,500 -0.76(-5.41%)
Oct 21, 2004 13.87 14.22 13.76 14.04 25,349,100 +0.31(+2.26%)
Oct 20, 2004 13.53 13.79 13.45 13.73 13,505,100 +0.16(+1.18%)
Oct 19, 2004 13.97 14.11 13.47 13.57 15,462,000 -0.09(-0.66%)
Oct 18, 2004 13.34 13.80 13.23 13.66 14,349,300 +0.24(+1.79%)
Oct 15, 2004 13.83 13.85 13.08 13.42 32,012,100 -0.38(-2.75%)
Oct 14, 2004 14.36 14.36 13.70 13.80 12,831,600 -0.43(-3.02%)
Oct 13, 2004 14.75 14.94 14.11 14.23 16,820,400 -0.09(-0.63%)
Oct 12, 2004 14.04 14.43 13.81 14.32 20,680,800 -0.21(-1.45%)
Oct 11, 2004 14.53 14.82 14.27 14.53 9,346,200 +0.02(+0.14%)
Oct 08, 2004 15.19 15.25 14.38 14.51 17,335,500 -0.84(-5.47%)
Oct 07, 2004 15.54 15.89 15.27 15.35 19,951,800 +0.09(+0.59%)
Oct 06, 2004 15.17 15.33 14.82 15.26 12,462,600 +0.06(+0.39%)
Oct 05, 2004 15.17 15.57 15.06 15.20 15,829,500 -0.35(-2.25%)
Oct 04, 2004 15.25 15.75 15.22 15.55 16,848,300 +0.43(+2.84%)
Oct 01, 2004 14.59 15.20 14.52 15.12 14,760,300 +0.60(+4.13%)
Sep 30, 2004 14.50 14.85 14.23 14.52 15,492,000 +0.18(+1.26%)
Sep 29, 2004 13.99 14.74 13.81 14.34 13,430,700 +0.34(+2.43%)
Sep 28, 2004 13.77 14.12 13.58 14.00 11,871,000 +0.20(+1.45%)
Sep 27, 2004 13.94 14.10 13.55 13.80 10,150,500 -0.25(-1.78%)
Sep 24, 2004 14.55 14.57 13.84 14.05 11,907,900 -0.44(-3.04%)
Sep 23, 2004 14.53 14.57 14.11 14.49 14,466,600 +0.13(+0.91%)
Sep 22, 2004 14.66 15.02 14.29 14.36 15,648,000 -0.70(-4.65%)
Sep 21, 2004 15.00 15.18 14.82 15.06 12,597,600 +0.39(+2.66%)
Sep 20, 2004 14.40 15.09 14.22 14.67 19,865,700 -0.02(-0.14%)
Sep 17, 2004 14.22 14.77 14.10 14.69 25,095,000 +0.58(+4.11%)
Sep 16, 2004 13.83 14.25 13.78 14.11 20,250,600 +0.51(+3.75%)
Sep 15, 2004 13.96 14.00 13.42 13.60 29,097,600 -0.80(-5.56%)
Sep 14, 2004 14.21 14.50 14.10 14.40 17,088,900 +0.06(+0.42%)
Sep 13, 2004 14.05 14.62 14.03 14.34 24,193,800 +0.27(+1.92%)
Sep 10, 2004 13.32 14.14 13.28 14.07 25,983,600 +0.52(+3.84%)
Sep 09, 2004 12.62 13.77 12.56 13.55 32,483,100 +1.23(+9.98%)
Sep 08, 2004 12.59 12.70 12.29 12.32 20,874,600 -0.26(-2.07%)
Sep 07, 2004 12.90 13.17 12.41 12.58 18,183,300 -0.24(-1.87%)
Sep 03, 2004 12.82 13.08 12.71 12.82 17,876,400 -0.40(-3.03%)
Sep 02, 2004 12.76 13.32 12.64 13.22 19,252,200 +0.52(+4.09%)
Sep 01, 2004 12.30 12.88 12.14 12.70 14,793,600 +0.24(+1.93%)
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.