Skip to main content

NVIDIA Corp (NQ: NVDA )

172.53 -17.36 (-9.14%)
Streaming Delayed Price Updated: 11:47 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.798 5.920 5.775 5.890 57,596,400 +0.17(+3.06%)
Dec 30, 2004 5.740 5.787 5.690 5.715 25,981,200 -0.02(-0.39%)
Dec 29, 2004 5.670 5.808 5.655 5.737 29,473,200 +0.05(+0.88%)
Dec 28, 2004 5.730 5.775 5.665 5.688 29,161,200 -0.03(-0.52%)
Dec 27, 2004 5.848 5.872 5.688 5.718 30,820,800 -0.05(-0.87%)
Dec 23, 2004 5.720 5.832 5.692 5.768 36,697,200 +0.01(+0.26%)
Dec 22, 2004 5.860 5.888 5.740 5.753 42,182,400 +0.01(+0.13%)
Dec 21, 2004 5.702 5.785 5.562 5.745 89,940,000 +0.04(+0.75%)
Dec 20, 2004 5.832 5.923 5.673 5.702 89,872,800 -0.06(-1.08%)
Dec 17, 2004 6.022 6.048 5.697 5.765 121,424,400 -0.15(-2.49%)
Dec 16, 2004 6.005 6.215 5.902 5.912 152,403,600 +0.08(+1.33%)
Dec 15, 2004 5.840 5.853 5.750 5.835 43,276,800 +0.05(+0.91%)
Dec 14, 2004 5.673 5.787 5.662 5.782 51,298,800 +0.11(+2.03%)
Dec 13, 2004 5.740 5.815 5.640 5.668 73,802,400 -0.16(-2.75%)
Dec 10, 2004 5.850 5.890 5.793 5.827 65,284,800 +0.11(+1.92%)
Dec 09, 2004 5.668 5.777 5.558 5.718 86,996,400 -0.05(-0.91%)
Dec 08, 2004 5.782 5.875 5.725 5.770 87,272,400 +0.07(+1.18%)
Dec 07, 2004 5.747 6.240 5.635 5.702 292,705,216 +0.27(+5.02%)
Dec 06, 2004 5.207 5.473 5.115 5.430 97,050,000 +0.25(+4.78%)
Dec 03, 2004 5.088 5.250 5.070 5.183 134,731,200 +0.21(+4.33%)
Dec 02, 2004 4.855 5.005 4.817 4.968 75,865,200 +0.07(+1.33%)
Dec 01, 2004 4.825 4.902 4.790 4.902 51,457,200 +0.12(+2.51%)
Nov 30, 2004 4.888 4.893 4.755 4.782 57,654,000 -0.08(-1.75%)
Nov 29, 2004 5.003 5.037 4.825 4.867 70,438,800 -0.10(-1.96%)
Nov 26, 2004 4.938 5.010 4.895 4.965 35,076,000 +0.05(+1.02%)
Nov 24, 2004 4.890 4.995 4.878 4.915 42,858,000 +0.02(+0.41%)
Nov 23, 2004 4.835 4.947 4.795 4.895 67,689,600 +0.02(+0.41%)
Nov 22, 2004 4.758 4.875 4.713 4.875 73,378,800 +0.13(+2.85%)
Nov 19, 2004 5.075 5.133 4.702 4.740 212,605,200 +0.03(+0.53%)
Nov 18, 2004 4.695 4.755 4.598 4.715 53,252,400 +0.06(+1.29%)
Nov 17, 2004 4.650 4.777 4.605 4.655 60,277,200 +0.08(+1.69%)
Nov 16, 2004 4.607 4.657 4.492 4.577 47,272,800 -0.02(-0.33%)
Nov 15, 2004 4.480 4.625 4.452 4.593 53,647,200 +0.07(+1.49%)
Nov 12, 2004 4.588 4.600 4.480 4.525 64,707,600 +0.01(+0.17%)
Nov 11, 2004 4.457 4.518 4.428 4.518 50,700,000 +0.09(+1.98%)
Nov 10, 2004 4.425 4.473 4.405 4.430 64,591,200 +0.00(+0.00%)
Nov 09, 2004 4.390 4.495 4.388 4.430 61,593,600 -0.03(-0.62%)
Nov 08, 2004 4.362 4.518 4.343 4.457 71,862,000 +0.05(+1.08%)
Nov 05, 2004 4.450 4.692 4.360 4.410 384,901,184 +0.56(+14.47%)
Nov 04, 2004 3.810 3.900 3.730 3.853 99,554,400 +0.07(+1.85%)
Nov 03, 2004 3.900 3.913 3.763 3.783 91,035,600 +0.04(+0.93%)
Nov 02, 2004 3.685 3.825 3.655 3.748 109,575,600 +0.05(+1.42%)
Nov 01, 2004 3.667 3.697 3.620 3.695 65,389,200 +0.08(+2.14%)
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%)
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.