Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,661,408 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,696,144 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,292,640 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,785,608 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,775,360 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,247,456 +0.01(+0.91%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,702,160 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,797,792 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,876,768 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,284,800 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,911,904 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,645,536 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,551,552 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.072 1.096 316,495,584 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,909,184 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9601 1.036 424,933,568 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9708 0.9395 0.9418 273,074,880 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9616 237,868,144 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,853,376 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9662 1.011 251,851,152 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9846 0.9280 0.9708 193,525,168 +0.02(+1.93%)
Aug 31, 2004 0.9601 0.9647 0.9227 0.9525 191,994,608 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9907 0.9555 0.9563 205,400,720 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9708 0.9892 184,820,624 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9769 0.9594 0.9708 200,385,200 +0.00(+0.24%)
Aug 25, 2004 0.9494 0.9754 0.9318 0.9685 235,898,048 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9104 0.9288 307,229,824 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9746 0.9540 0.9647 261,642,800 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9571 0.8837 0.9441 392,136,480 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9051 0.8776 0.8913 236,910,560 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,002,868 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,925,352 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,390,664 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,145,328 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3476 0.3611 223,724,224 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3347 172,540,848 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3160 0.3204 555,108,096 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,917,240 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5327 0.5154 0.5307 45,927,168 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5239 44,040,788 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,484,488 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4862 55,076,496 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4987 86,128,488 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,860,648 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,498,272 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4892 0.5103 56,938,020 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4981 0.4998 66,869,632 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5320 37,307,648 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5100 0.5215 50,265,056 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5483 0.5157 0.5157 50,677,128 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5280 0.5314 66,711,344 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,293,144 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5776 0.5538 0.5599 61,867,196 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5534 0.5609 73,706,120 -0.01(-2.31%)
Jul 09, 2004 0.5997 0.6000 0.5630 0.5742 121,528,824 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5990 0.6000 46,901,752 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6160 0.6190 37,566,664 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6160 62,724,048 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6493 0.6543 32,154,774 -0.01(-1.38%)
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.