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 (%)
Nov 30, 2004 17.95 17.97 17.46 17.56 15,700,484 -0.31(-1.75%)
Nov 29, 2004 18.37 18.50 17.72 17.87 19,182,074 -0.36(-1.96%)
Nov 26, 2004 18.13 18.40 17.98 18.23 9,551,986 +0.18(+1.02%)
Nov 24, 2004 17.96 18.34 17.91 18.05 11,671,200 +0.07(+0.41%)
Nov 23, 2004 17.75 18.17 17.61 17.98 18,433,404 +0.07(+0.41%)
Nov 22, 2004 17.47 17.90 17.30 17.90 19,982,702 +0.50(+2.85%)
Nov 19, 2004 18.64 18.85 17.27 17.41 57,897,188 +0.09(+0.53%)
Nov 18, 2004 17.24 17.46 16.88 17.31 14,501,829 +0.22(+1.29%)
Nov 17, 2004 17.08 17.54 16.91 17.09 16,414,841 +0.28(+1.69%)
Nov 16, 2004 16.92 17.10 16.50 16.81 12,873,449 -0.06(-0.33%)
Nov 15, 2004 16.45 16.98 16.35 16.86 14,609,342 +0.25(+1.49%)
Nov 12, 2004 16.85 16.89 16.45 16.62 17,621,338 +0.03(+0.17%)
Nov 11, 2004 16.37 16.59 16.26 16.59 13,806,753 +0.32(+1.98%)
Nov 10, 2004 16.25 16.42 16.18 16.27 17,589,640 +0.00(+0.00%)
Nov 09, 2004 16.12 16.51 16.11 16.27 16,773,326 -0.10(-0.62%)
Nov 08, 2004 16.02 16.59 15.95 16.37 19,569,644 +0.17(+1.08%)
Nov 05, 2004 16.34 17.23 16.01 16.19 104,817,272 +2.05(+14.47%)
Nov 04, 2004 13.99 14.32 13.70 14.15 27,110,908 +0.26(+1.85%)
Nov 03, 2004 14.32 14.37 13.82 13.89 24,791,046 +0.13(+0.93%)
Nov 02, 2004 13.53 14.05 13.42 13.76 29,839,906 +0.19(+1.42%)
Nov 01, 2004 13.47 13.58 13.29 13.57 17,806,954 +0.28(+2.14%)
Oct 29, 2004 13.39 13.58 13.16 13.28 20,229,752 -0.24(-1.77%)
Oct 28, 2004 13.49 13.77 13.39 13.52 15,292,327 -0.15(-1.07%)
Oct 27, 2004 13.06 13.92 13.06 13.67 29,248,422 +0.37(+2.76%)
Oct 26, 2004 13.45 13.94 13.01 13.30 66,876,316 +1.06(+8.62%)
Oct 25, 2004 12.09 12.51 12.06 12.25 14,410,329 +0.06(+0.45%)
Oct 22, 2004 13.01 13.04 12.15 12.19 18,693,854 -0.70(-5.41%)
Oct 21, 2004 12.73 13.05 12.63 12.89 27,612,526 +0.28(+2.26%)
Oct 20, 2004 12.42 12.66 12.35 12.60 14,710,973 +0.15(+1.18%)
Oct 19, 2004 12.82 12.95 12.37 12.46 16,842,606 -0.08(-0.66%)
Oct 18, 2004 12.25 12.67 12.15 12.54 15,630,552 +0.22(+1.79%)
Oct 15, 2004 12.70 12.71 12.01 12.32 34,870,468 -0.35(-2.75%)
Oct 14, 2004 13.18 13.18 12.58 12.67 13,977,336 -0.39(-3.02%)
Oct 13, 2004 13.54 13.72 12.95 13.06 18,322,296 -0.08(-0.63%)
Oct 12, 2004 12.89 13.25 12.68 13.15 22,527,392 -0.19(-1.45%)
Oct 11, 2004 13.34 13.61 13.10 13.34 10,180,724 +0.02(+0.14%)
Oct 08, 2004 13.94 14.00 13.20 13.32 18,883,390 -0.77(-5.47%)
Oct 07, 2004 14.27 14.59 14.02 14.09 21,733,300 +0.08(+0.59%)
Oct 06, 2004 13.93 14.07 13.61 14.01 13,575,388 +0.05(+0.39%)
Oct 05, 2004 13.93 14.29 13.83 13.95 17,242,920 -0.32(-2.25%)
Oct 04, 2004 14.00 14.46 13.97 14.28 18,352,688 +0.39(+2.84%)
Oct 01, 2004 13.39 13.95 13.33 13.88 16,078,250 +0.55(+4.13%)
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%)
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.