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

NVIDIA Corp (NQ: NVDA )

166.63 +5.09 (+3.15%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 25, 2022 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 (%)
Sep 30, 2004 3.625 3.712 3.558 3.630 61,968,000 +0.04(+1.26%)
Sep 29, 2004 3.498 3.685 3.453 3.585 53,722,800 +0.08(+2.43%)
Sep 28, 2004 3.442 3.530 3.395 3.500 47,484,000 +0.05(+1.45%)
Sep 27, 2004 3.485 3.525 3.388 3.450 40,602,000 -0.06(-1.78%)
Sep 24, 2004 3.638 3.643 3.460 3.513 47,631,600 -0.11(-3.04%)
Sep 23, 2004 3.632 3.643 3.527 3.623 57,866,400 +0.03(+0.91%)
Sep 22, 2004 3.665 3.755 3.572 3.590 62,592,000 -0.18(-4.65%)
Sep 21, 2004 3.750 3.795 3.705 3.765 50,390,400 +0.10(+2.66%)
Sep 20, 2004 3.600 3.772 3.555 3.667 79,462,800 -0.00(-0.14%)
Sep 17, 2004 3.555 3.692 3.525 3.672 100,380,000 +0.15(+4.11%)
Sep 16, 2004 3.458 3.562 3.445 3.527 81,002,400 +0.13(+3.75%)
Sep 15, 2004 3.490 3.500 3.355 3.400 116,390,400 -0.20(-5.56%)
Sep 14, 2004 3.553 3.625 3.525 3.600 68,355,600 +0.02(+0.42%)
Sep 13, 2004 3.513 3.655 3.507 3.585 96,775,200 +0.07(+1.92%)
Sep 10, 2004 3.330 3.535 3.320 3.518 103,934,400 +0.13(+3.84%)
Sep 09, 2004 3.155 3.442 3.140 3.388 129,932,400 +0.31(+9.98%)
Sep 08, 2004 3.147 3.175 3.072 3.080 83,498,400 -0.06(-2.07%)
Sep 07, 2004 3.225 3.292 3.103 3.145 72,733,200 -0.06(-1.87%)
Sep 03, 2004 3.205 3.270 3.178 3.205 71,505,600 -0.10(-3.03%)
Sep 02, 2004 3.190 3.330 3.160 3.305 77,008,800 +0.13(+4.09%)
Sep 01, 2004 3.075 3.220 3.035 3.175 59,174,400 +0.06(+1.93%)
Aug 31, 2004 3.140 3.155 3.018 3.115 58,706,400 -0.01(-0.40%)
Aug 30, 2004 3.223 3.240 3.125 3.127 62,805,600 -0.11(-3.32%)
Aug 27, 2004 3.178 3.280 3.175 3.235 56,512,800 +0.06(+1.89%)
Aug 26, 2004 3.163 3.195 3.138 3.175 61,272,000 +0.01(+0.24%)
Aug 25, 2004 3.105 3.190 3.047 3.167 72,130,800 +0.13(+4.28%)
Aug 24, 2004 3.200 3.215 2.978 3.038 93,942,000 -0.12(-3.72%)
Aug 23, 2004 3.138 3.188 3.120 3.155 80,002,800 +0.07(+2.19%)
Aug 20, 2004 2.900 3.130 2.890 3.087 119,904,000 +0.17(+5.92%)
Aug 19, 2004 2.908 2.960 2.870 2.915 72,440,400 +1.76(+152.26%)
Aug 16, 2004 1.153 1.184 1.147 1.156 17,735,600 -0.01(-0.95%)
Aug 13, 2004 1.144 1.174 1.137 1.167 27,190,800 +0.05(+4.17%)
Aug 12, 2004 1.150 1.153 1.118 1.120 21,829,200 -0.03(-2.33%)
Aug 11, 2004 1.158 1.166 1.139 1.147 32,150,400 -0.03(-2.92%)
Aug 10, 2004 1.160 1.192 1.137 1.181 68,408,400 +0.09(+7.92%)
Aug 09, 2004 1.078 1.119 1.057 1.094 52,758,000 +0.05(+4.45%)
Aug 06, 2004 1.122 1.133 1.033 1.048 169,736,000 -0.60(-36.33%)
Aug 03, 2004 1.743 1.744 1.632 1.646 24,742,152 -0.09(-5.19%)
Aug 02, 2004 1.710 1.742 1.686 1.736 14,043,200 +0.02(+1.30%)
Jul 30, 2004 1.692 1.744 1.670 1.713 13,466,400 +0.02(+1.11%)
Jul 29, 2004 1.604 1.736 1.604 1.694 24,915,600 +0.10(+6.57%)
Jul 28, 2004 1.628 1.633 1.544 1.590 16,840,800 -0.04(-2.52%)
Jul 27, 2004 1.562 1.636 1.538 1.631 26,335,600 +0.05(+3.31%)
Jul 26, 2004 1.644 1.660 1.563 1.579 16,774,800 -0.05(-2.80%)
Jul 23, 2004 1.680 1.682 1.613 1.624 12,383,200 -0.04(-2.66%)
Jul 22, 2004 1.643 1.678 1.600 1.669 17,410,000 +0.03(+2.11%)
Jul 21, 2004 1.767 1.769 1.629 1.634 20,446,800 -0.11(-6.07%)
Jul 20, 2004 1.704 1.747 1.688 1.740 11,407,600 +0.03(+2.02%)
Jul 19, 2004 1.711 1.724 1.668 1.706 15,369,600 +0.02(+1.12%)
Jul 16, 2004 1.789 1.793 1.687 1.687 15,495,600 -0.05(-2.94%)
Jul 15, 2004 1.768 1.787 1.727 1.738 20,398,400 -0.01(-0.70%)
Jul 14, 2004 1.767 1.816 1.714 1.750 30,055,200 -0.08(-4.43%)
Jul 13, 2004 1.857 1.889 1.811 1.831 18,917,200 -0.00(-0.18%)
Jul 12, 2004 1.826 1.878 1.810 1.834 22,537,200 -0.04(-2.31%)
Jul 09, 2004 1.961 1.962 1.841 1.878 37,160,000 -0.08(-4.30%)
Jul 08, 2004 2.006 2.039 1.959 1.962 14,341,200 -0.06(-3.07%)
Jul 07, 2004 2.040 2.082 2.014 2.024 11,486,800 +0.01(+0.50%)
Jul 06, 2004 2.137 2.137 1.991 2.014 19,179,200 -0.13(-5.87%)
Jul 02, 2004 2.192 2.194 2.123 2.140 9,832,000 -0.03(-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.