Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

121.79 +0.90 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.9600 0.9646 0.9226 0.9524 192,010,624 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9906 0.9555 0.9562 205,417,856 -0.03(-3.32%)
Aug 27, 2004 0.9715 1.003 0.9707 0.9891 184,836,032 +0.02(+1.89%)
Aug 26, 2004 0.9669 0.9769 0.9593 0.9707 200,401,920 +0.00(+0.24%)
Aug 25, 2004 0.9493 0.9753 0.9318 0.9684 235,917,728 +0.04(+4.28%)
Aug 24, 2004 0.9784 0.9830 0.9104 0.9287 307,255,488 -0.04(-3.72%)
Aug 23, 2004 0.9593 0.9746 0.9539 0.9646 261,664,624 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9570 0.8836 0.9440 392,169,216 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9050 0.8775 0.8912 236,930,336 +0.54(+152.26%)
Aug 16, 2004 0.3526 0.3621 0.3506 0.3533 58,007,708 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3475 0.3567 88,932,768 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3526 0.3418 0.3424 71,396,616 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,154,096 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3475 0.3611 223,742,896 +0.03(+7.92%)
Aug 09, 2004 0.3295 0.3421 0.3231 0.3346 172,555,232 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3159 0.3204 555,154,432 -0.18(-36.33%)
Aug 03, 2004 0.5330 0.5334 0.4990 0.5031 80,923,992 -0.03(-5.19%)
Aug 02, 2004 0.5228 0.5327 0.5154 0.5306 45,931,000 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5238 44,044,464 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5306 0.4906 0.5181 81,491,288 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4861 55,081,092 -0.01(-2.52%)
Jul 27, 2004 0.4776 0.5001 0.4702 0.4987 86,135,672 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5075 0.4780 0.4827 54,865,228 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5143 0.4933 0.4967 40,501,648 -0.01(-2.66%)
Jul 22, 2004 0.5024 0.5130 0.4892 0.5103 56,942,772 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5408 0.4980 0.4997 66,875,212 -0.03(-6.07%)
Jul 20, 2004 0.5211 0.5340 0.5160 0.5320 37,310,760 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5272 0.5099 0.5215 50,269,248 +0.01(+1.12%)
Jul 16, 2004 0.5469 0.5483 0.5157 0.5157 50,681,356 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5279 0.5313 66,716,912 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,301,344 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5775 0.5537 0.5599 61,872,360 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5741 0.5534 0.5609 73,712,272 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.5999 0.5629 0.5741 121,538,960 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5989 0.5999 46,905,668 -0.02(-3.07%)
Jul 07, 2004 0.6237 0.6366 0.6159 0.6190 37,569,800 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,729,280 -0.04(-5.87%)
Jul 02, 2004 0.6702 0.6709 0.6492 0.6543 32,157,456 -0.01(-1.38%)
Jul 01, 2004 0.7032 0.7042 0.6624 0.6635 55,232,852 -0.03(-4.59%)
Jun 30, 2004 0.6869 0.7063 0.6869 0.6954 35,973,700 -0.01(-1.44%)
Jun 29, 2004 0.6862 0.7066 0.6835 0.7056 39,668,276 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7002 0.6794 0.6822 38,524,844 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6879 36,528,412 +0.00(+0.65%)
Jun 24, 2004 0.7080 0.7103 0.6784 0.6835 64,407,800 -0.01(-0.89%)
Jun 23, 2004 0.6760 0.6923 0.6743 0.6896 28,854,056 +0.01(+1.70%)
Jun 22, 2004 0.6624 0.6811 0.6587 0.6781 47,253,668 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6828 0.6550 0.6594 29,131,412 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6900 0.6624 0.6713 58,353,092 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6961 0.6669 0.6703 52,591,440 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6811 0.6839 27,539,238 -0.01(-1.56%)
Jun 15, 2004 0.6964 0.7053 0.6883 0.6947 43,737,020 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6845 46,307,784 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7267 0.7002 0.7066 61,543,984 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7542 0.7114 0.7137 54,336,684 -0.03(-4.67%)
Jun 08, 2004 0.7576 0.7593 0.7375 0.7487 67,007,348 -0.01(-1.78%)
Jun 07, 2004 0.7559 0.7708 0.7470 0.7623 62,410,060 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7436 0.7443 70,837,984 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7494 0.7518 76,453,112 -0.04(-4.82%)
Jun 02, 2004 0.8187 0.8191 0.7892 0.7898 70,187,768 -0.01(-0.77%)
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.