Skip to main content

NVIDIA Corp (NQ: NVDA )

908.76 +6.26 (+0.69%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.9602 0.9647 0.9227 0.9525 191,988,112 -0.00(-0.40%)
Aug 30, 2004 0.9854 0.9907 0.9556 0.9563 205,393,776 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9709 0.9892 184,814,368 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9770 0.9594 0.9709 200,378,432 +0.00(+0.24%)
Aug 25, 2004 0.9495 0.9754 0.9319 0.9686 235,890,064 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9105 0.9288 307,219,456 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9747 0.9540 0.9647 261,633,952 +0.02(+2.19%)
Aug 20, 2004 0.8868 0.9571 0.8837 0.9441 392,123,232 +0.05(+5.92%)
Aug 19, 2004 0.8891 0.9051 0.8776 0.8914 236,902,560 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,000,908 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,922,344 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,388,248 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3483 0.3506 105,141,768 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3646 0.3476 0.3612 223,716,656 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3347 172,535,008 +0.01(+4.45%)
Aug 06, 2004 0.3432 0.3466 0.3160 0.3204 555,089,280 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,914,504 -0.03(-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.