Skip to main content

NVIDIA Corp (NQ: NVDA )

178.49 -9.24 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.647 3.697 3.585 3.618 74,286,000 -0.06(-1.77%)
Oct 28, 2004 3.672 3.750 3.647 3.683 56,155,200 -0.04(-1.07%)
Oct 27, 2004 3.558 3.790 3.558 3.723 107,403,600 +0.10(+2.76%)
Oct 26, 2004 3.663 3.797 3.542 3.623 245,577,600 +0.29(+8.62%)
Oct 25, 2004 3.292 3.408 3.285 3.335 52,916,400 +0.02(+0.45%)
Oct 22, 2004 3.542 3.550 3.310 3.320 68,646,000 -0.19(-5.41%)
Oct 21, 2004 3.467 3.555 3.440 3.510 101,396,400 +0.08(+2.26%)
Oct 20, 2004 3.382 3.447 3.362 3.433 54,020,400 +0.04(+1.18%)
Oct 19, 2004 3.493 3.527 3.368 3.393 61,848,000 -0.02(-0.66%)
Oct 18, 2004 3.335 3.450 3.308 3.415 57,397,200 +0.06(+1.79%)
Oct 15, 2004 3.458 3.462 3.270 3.355 128,048,400 -0.10(-2.75%)
Oct 14, 2004 3.590 3.590 3.425 3.450 51,326,400 -0.11(-3.02%)
Oct 13, 2004 3.688 3.735 3.527 3.558 67,281,600 -0.02(-0.63%)
Oct 12, 2004 3.510 3.607 3.453 3.580 82,723,200 -0.05(-1.45%)
Oct 11, 2004 3.632 3.705 3.567 3.632 37,384,800 +0.00(+0.14%)
Oct 08, 2004 3.797 3.812 3.595 3.627 69,342,000 -0.21(-5.47%)
Oct 07, 2004 3.885 3.973 3.817 3.837 79,807,200 +0.02(+0.59%)
Oct 06, 2004 3.792 3.833 3.705 3.815 49,850,400 +0.02(+0.39%)
Oct 05, 2004 3.792 3.893 3.765 3.800 63,318,000 -0.09(-2.25%)
Oct 04, 2004 3.812 3.938 3.805 3.888 67,393,200 +0.11(+2.84%)
Oct 01, 2004 3.647 3.800 3.630 3.780 59,041,200 +0.15(+4.13%)
Sep 30, 2004 3.625 3.712 3.558 3.630 61,968,000 +0.04(+1.26%)
Sep 29, 2004 3.498 3.685 3.453 3.585 53,722,800 +0.08(+2.43%)
Sep 28, 2004 3.442 3.530 3.395 3.500 47,484,000 +0.05(+1.45%)
Sep 27, 2004 3.485 3.525 3.388 3.450 40,602,000 -0.06(-1.78%)
Sep 24, 2004 3.638 3.643 3.460 3.513 47,631,600 -0.11(-3.04%)
Sep 23, 2004 3.632 3.643 3.527 3.623 57,866,400 +0.03(+0.91%)
Sep 22, 2004 3.665 3.755 3.572 3.590 62,592,000 -0.18(-4.65%)
Sep 21, 2004 3.750 3.795 3.705 3.765 50,390,400 +0.10(+2.66%)
Sep 20, 2004 3.600 3.772 3.555 3.667 79,462,800 -0.00(-0.14%)
Sep 17, 2004 3.555 3.692 3.525 3.672 100,380,000 +0.15(+4.11%)
Sep 16, 2004 3.458 3.562 3.445 3.527 81,002,400 +0.13(+3.75%)
Sep 15, 2004 3.490 3.500 3.355 3.400 116,390,400 -0.20(-5.56%)
Sep 14, 2004 3.553 3.625 3.525 3.600 68,355,600 +0.02(+0.42%)
Sep 13, 2004 3.513 3.655 3.507 3.585 96,775,200 +0.07(+1.92%)
Sep 10, 2004 3.330 3.535 3.320 3.518 103,934,400 +0.13(+3.84%)
Sep 09, 2004 3.155 3.442 3.140 3.388 129,932,400 +0.31(+9.98%)
Sep 08, 2004 3.147 3.175 3.072 3.080 83,498,400 -0.06(-2.07%)
Sep 07, 2004 3.225 3.292 3.103 3.145 72,733,200 -0.06(-1.87%)
Sep 03, 2004 3.205 3.270 3.178 3.205 71,505,600 -0.10(-3.03%)
Sep 02, 2004 3.190 3.330 3.160 3.305 77,008,800 +0.13(+4.09%)
Sep 01, 2004 3.075 3.220 3.035 3.175 59,174,400 +0.06(+1.93%)
Aug 31, 2004 3.140 3.155 3.018 3.115 58,706,400 -0.01(-0.40%)
Aug 30, 2004 3.223 3.240 3.125 3.127 62,805,600 -0.11(-3.32%)
Aug 27, 2004 3.178 3.280 3.175 3.235 56,512,800 +0.06(+1.89%)
Aug 26, 2004 3.163 3.195 3.138 3.175 61,272,000 +0.01(+0.24%)
Aug 25, 2004 3.105 3.190 3.047 3.167 72,130,800 +0.13(+4.28%)
Aug 24, 2004 3.200 3.215 2.978 3.038 93,942,000 -0.12(-3.72%)
Aug 23, 2004 3.138 3.188 3.120 3.155 80,002,800 +0.07(+2.19%)
Aug 20, 2004 2.900 3.130 2.890 3.087 119,904,000 +0.17(+5.92%)
Aug 19, 2004 2.908 2.960 2.870 2.915 72,440,400 +1.76(+152.26%)
Aug 16, 2004 1.153 1.184 1.147 1.156 17,735,600 -0.01(-0.95%)
Aug 13, 2004 1.144 1.174 1.137 1.167 27,190,800 +0.05(+4.17%)
Aug 12, 2004 1.150 1.153 1.118 1.120 21,829,200 -0.03(-2.33%)
Aug 11, 2004 1.158 1.166 1.139 1.147 32,150,400 -0.03(-2.92%)
Aug 10, 2004 1.160 1.192 1.137 1.181 68,408,400 +0.09(+7.92%)
Aug 09, 2004 1.078 1.119 1.057 1.094 52,758,000 +0.05(+4.45%)
Aug 06, 2004 1.122 1.133 1.033 1.048 169,736,000 -0.60(-36.33%)
Aug 03, 2004 1.743 1.744 1.632 1.646 24,742,152 -0.09(-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.