Skip to main content

NVIDIA Corp (NQ: NVDA )

157.60 +1.22 (+0.78%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 21.28 21.73 21.20 21.62 15,688,811 +0.64(+3.06%)
Dec 30, 2004 21.07 21.25 20.89 20.98 7,077,076 -0.08(-0.39%)
Dec 29, 2004 20.82 21.32 20.76 21.06 8,028,270 +0.18(+0.88%)
Dec 28, 2004 21.04 21.20 20.80 20.88 7,943,284 -0.11(-0.52%)
Dec 27, 2004 21.47 21.56 20.88 20.99 8,395,346 -0.18(-0.87%)
Dec 23, 2004 21.00 21.41 20.90 21.17 9,996,031 +0.06(+0.26%)
Dec 22, 2004 21.51 21.61 21.07 21.12 11,490,157 +0.03(+0.13%)
Dec 21, 2004 20.93 21.24 20.42 21.09 24,498,956 +0.16(+0.75%)
Dec 20, 2004 21.41 21.74 20.82 20.93 24,480,650 -0.23(-1.08%)
Dec 17, 2004 22.11 22.20 20.92 21.16 33,075,060 -0.54(-2.49%)
Dec 16, 2004 22.05 22.82 21.67 21.71 41,513,552 +0.28(+1.33%)
Dec 15, 2004 21.44 21.49 21.11 21.42 11,788,263 +0.19(+0.91%)
Dec 14, 2004 20.82 21.25 20.79 21.23 13,973,394 +0.42(+2.03%)
Dec 13, 2004 21.07 21.35 20.71 20.81 20,103,200 -0.59(-2.75%)
Dec 10, 2004 21.48 21.62 21.27 21.39 17,783,072 +0.40(+1.92%)
Dec 09, 2004 20.81 21.21 20.40 20.99 23,697,142 -0.19(-0.91%)
Dec 08, 2004 21.23 21.57 21.02 21.18 23,772,322 +0.25(+1.18%)
Dec 07, 2004 21.10 22.91 20.69 20.93 79,730,624 +1.00(+5.02%)
Dec 06, 2004 19.12 20.09 18.78 19.93 26,435,664 +0.91(+4.78%)
Dec 03, 2004 18.68 19.27 18.61 19.03 36,699,728 +0.79(+4.33%)
Dec 02, 2004 17.82 18.37 17.69 18.24 20,665,090 +0.24(+1.33%)
Dec 01, 2004 17.71 18.00 17.58 18.00 14,016,541 +0.44(+2.51%)
Nov 30, 2004 17.94 17.96 17.46 17.56 15,704,501 -0.31(-1.75%)
Nov 29, 2004 18.37 18.49 17.71 17.87 19,186,980 -0.36(-1.96%)
Nov 26, 2004 18.13 18.39 17.97 18.23 9,554,429 +0.18(+1.02%)
Nov 24, 2004 17.95 18.34 17.91 18.04 11,674,185 +0.07(+0.41%)
Nov 23, 2004 17.75 18.16 17.60 17.97 18,438,120 +0.07(+0.41%)
Nov 22, 2004 17.47 17.90 17.30 17.90 19,987,814 +0.50(+2.85%)
Nov 19, 2004 18.63 18.84 17.26 17.40 57,912,000 +0.09(+0.53%)
Nov 18, 2004 17.24 17.46 16.88 17.31 14,505,539 +0.22(+1.29%)
Nov 17, 2004 17.07 17.54 16.91 17.09 16,419,040 +0.28(+1.69%)
Nov 16, 2004 16.91 17.10 16.49 16.80 12,876,743 -0.06(-0.33%)
Nov 15, 2004 16.45 16.98 16.35 16.86 14,613,079 +0.25(+1.49%)
Nov 12, 2004 16.84 16.89 16.45 16.61 17,625,846 +0.03(+0.17%)
Nov 11, 2004 16.36 16.58 16.25 16.58 13,810,285 +0.32(+1.97%)
Nov 10, 2004 16.25 16.42 16.17 16.26 17,594,140 +0.00(+0.00%)
Nov 09, 2004 16.12 16.50 16.11 16.26 16,777,616 -0.10(-0.62%)
Nov 08, 2004 16.02 16.58 15.94 16.36 19,574,650 +0.17(+1.08%)
Nov 05, 2004 16.34 17.23 16.01 16.19 104,844,088 +2.05(+14.47%)
Nov 04, 2004 13.99 14.32 13.69 14.14 27,117,844 +0.26(+1.85%)
Nov 03, 2004 14.32 14.36 13.81 13.89 24,797,388 +0.13(+0.93%)
Nov 02, 2004 13.53 14.04 13.42 13.76 29,847,540 +0.19(+1.42%)
Nov 01, 2004 13.46 13.57 13.29 13.56 17,811,508 +0.28(+2.14%)
Oct 29, 2004 13.39 13.57 13.16 13.28 20,234,928 -0.24(-1.76%)
Oct 28, 2004 13.48 13.77 13.39 13.52 15,296,239 -0.15(-1.07%)
Oct 27, 2004 13.06 13.91 13.06 13.67 29,255,904 +0.37(+2.76%)
Oct 26, 2004 13.45 13.94 13.01 13.30 66,893,424 +1.06(+8.62%)
Oct 25, 2004 12.09 12.51 12.06 12.24 14,414,015 +0.06(+0.45%)
Oct 22, 2004 13.01 13.03 12.15 12.19 18,698,636 -0.70(-5.41%)
Oct 21, 2004 12.73 13.05 12.63 12.89 27,619,590 +0.28(+2.26%)
Oct 20, 2004 12.42 12.66 12.34 12.60 14,714,736 +0.15(+1.18%)
Oct 19, 2004 12.82 12.95 12.36 12.45 16,846,914 -0.08(-0.66%)
Oct 18, 2004 12.24 12.67 12.14 12.54 15,634,550 +0.22(+1.79%)
Oct 15, 2004 12.69 12.71 12.00 12.32 34,879,388 -0.35(-2.75%)
Oct 14, 2004 13.18 13.18 12.57 12.67 13,980,912 -0.39(-3.02%)
Oct 13, 2004 13.54 13.71 12.95 13.06 18,326,984 -0.08(-0.63%)
Oct 12, 2004 12.89 13.24 12.67 13.14 22,533,156 -0.19(-1.45%)
Oct 11, 2004 13.34 13.60 13.10 13.34 10,183,328 +0.02(+0.14%)
Oct 08, 2004 13.94 14.00 13.20 13.32 18,888,220 -0.77(-5.47%)
Oct 07, 2004 14.26 14.58 14.01 14.09 21,738,860 +0.08(+0.59%)
Oct 06, 2004 13.92 14.07 13.60 14.01 13,578,861 +0.05(+0.39%)
Oct 05, 2004 13.92 14.29 13.82 13.95 17,247,330 -0.32(-2.25%)
Oct 04, 2004 14.00 14.46 13.97 14.27 18,357,382 +0.39(+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.