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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Jul 30, 2004 0.0563 0.0580 0.0555 0.0570 404,948,512 +0.00(+1.11%)
Jul 29, 2004 0.0534 0.0577 0.0534 0.0563 749,237,760 +0.00(+6.57%)
Jul 28, 2004 0.0541 0.0543 0.0514 0.0529 506,420,192 -0.00(-2.52%)
Jul 27, 2004 0.0520 0.0544 0.0511 0.0542 791,938,624 +0.00(+3.31%)
Jul 26, 2004 0.0547 0.0552 0.0520 0.0525 504,435,520 -0.00(-2.80%)
Jul 23, 2004 0.0559 0.0559 0.0537 0.0540 372,375,584 -0.00(-2.66%)
Jul 22, 2004 0.0546 0.0558 0.0532 0.0555 523,536,640 +0.00(+2.11%)
Jul 21, 2004 0.0587 0.0588 0.0542 0.0544 614,856,320 -0.00(-6.07%)
Jul 20, 2004 0.0567 0.0581 0.0561 0.0579 343,038,272 +0.00(+2.02%)
Jul 19, 2004 0.0569 0.0573 0.0555 0.0567 462,179,712 +0.00(+1.12%)
Jul 16, 2004 0.0595 0.0596 0.0561 0.0561 465,968,640 -0.00(-2.94%)
Jul 15, 2004 0.0588 0.0594 0.0574 0.0578 613,400,896 -0.00(-0.70%)
Jul 14, 2004 0.0587 0.0604 0.0570 0.0582 903,790,848 -0.00(-4.43%)
Jul 13, 2004 0.0617 0.0628 0.0602 0.0609 568,859,712 -0.00(-0.18%)
Jul 12, 2004 0.0607 0.0624 0.0602 0.0610 677,716,800 -0.00(-2.31%)
Jul 09, 2004 0.0652 0.0653 0.0612 0.0624 1,117,439,488 -0.00(-4.30%)
Jul 08, 2004 0.0667 0.0678 0.0651 0.0653 431,254,656 -0.00(-3.07%)
Jul 07, 2004 0.0678 0.0692 0.0670 0.0673 345,419,904 +0.00(+0.50%)
Jul 06, 2004 0.0711 0.0711 0.0662 0.0670 576,738,304 -0.00(-5.87%)
Jul 02, 2004 0.0729 0.0730 0.0706 0.0712 295,658,368 -0.00(-1.38%)
Jul 01, 2004 0.0765 0.0766 0.0721 0.0722 507,815,488 -0.00(-4.59%)
Jun 30, 2004 0.0747 0.0768 0.0747 0.0756 330,745,248 -0.00(-1.44%)
Jun 29, 2004 0.0746 0.0769 0.0743 0.0767 364,713,472 +0.00(+3.44%)
Jun 28, 2004 0.0759 0.0762 0.0739 0.0742 354,200,640 -0.00(-0.84%)
Jun 25, 2004 0.0740 0.0757 0.0740 0.0748 335,845,280 +0.00(+0.65%)
Jun 24, 2004 0.0770 0.0773 0.0738 0.0743 592,170,752 -0.00(-0.89%)
Jun 23, 2004 0.0735 0.0753 0.0733 0.0750 265,286,624 +0.00(+1.70%)
Jun 22, 2004 0.0721 0.0741 0.0716 0.0738 434,454,208 +0.00(+2.83%)
Jun 21, 2004 0.0731 0.0743 0.0712 0.0717 267,836,656 -0.00(-1.77%)
Jun 18, 2004 0.0732 0.0750 0.0721 0.0730 536,503,264 +0.00(+0.15%)
Jun 17, 2004 0.0740 0.0757 0.0725 0.0729 483,530,144 -0.00(-1.99%)
Jun 16, 2004 0.0753 0.0758 0.0741 0.0744 253,198,080 -0.00(-1.56%)
Jun 15, 2004 0.0757 0.0767 0.0749 0.0756 402,121,856 +0.00(+1.49%)
Jun 14, 2004 0.0764 0.0764 0.0739 0.0745 425,757,664 -0.00(-3.12%)
Jun 10, 2004 0.0783 0.0790 0.0762 0.0769 565,840,576 -0.00(-1.00%)
Jun 09, 2004 0.0819 0.0820 0.0774 0.0776 499,576,032 -0.00(-4.67%)
Jun 08, 2004 0.0824 0.0826 0.0802 0.0814 616,071,232 -0.00(-1.78%)
Jun 07, 2004 0.0822 0.0838 0.0813 0.0829 573,803,392 +0.00(+2.42%)
Jun 04, 2004 0.0834 0.0836 0.0809 0.0810 651,290,368 -0.00(-0.99%)
Jun 03, 2004 0.0859 0.0861 0.0815 0.0818 702,916,352 -0.00(-4.82%)
Jun 02, 2004 0.0890 0.0891 0.0858 0.0859 645,312,256 -0.00(-0.77%)
Jun 01, 2004 0.0854 0.0875 0.0851 0.0866 319,354,336 -0.00(-0.09%)
May 28, 2004 0.0842 0.0871 0.0838 0.0866 639,634,880 +0.00(+3.90%)
May 27, 2004 0.0845 0.0858 0.0833 0.0834 557,853,696 +0.00(+0.31%)
May 26, 2004 0.0812 0.0842 0.0810 0.0831 525,834,048 +0.00(+2.04%)
May 25, 2004 0.0784 0.0818 0.0768 0.0815 682,961,216 +0.00(+4.35%)
May 24, 2004 0.0782 0.0790 0.0772 0.0781 302,382,240 -0.00(-0.33%)
May 21, 2004 0.0791 0.0792 0.0773 0.0783 282,751,872 +0.00(+0.24%)
May 20, 2004 0.0791 0.0805 0.0777 0.0781 422,485,952 -0.00(-1.44%)
May 19, 2004 0.0813 0.0824 0.0789 0.0793 499,443,712 -0.00(-0.23%)
May 18, 2004 0.0789 0.0804 0.0786 0.0795 204,891,968 +0.00(+1.61%)
May 17, 2004 0.0783 0.0794 0.0770 0.0782 309,202,368 -0.00(-1.58%)
May 14, 2004 0.0798 0.0812 0.0791 0.0795 460,074,720 +0.00(+0.00%)
May 13, 2004 0.0786 0.0809 0.0783 0.0795 348,908,160 +0.00(+0.33%)
May 12, 2004 0.0800 0.0800 0.0764 0.0792 483,457,952 -0.00(-1.38%)
May 11, 2004 0.0794 0.0811 0.0791 0.0803 401,111,456 +0.00(+2.45%)
May 10, 2004 0.0795 0.0803 0.0767 0.0784 670,704,256 -0.00(-3.89%)
May 07, 2004 0.0833 0.0849 0.0811 0.0816 959,386,176 +0.00(+0.78%)
May 06, 2004 0.0794 0.0816 0.0778 0.0810 726,636,352 +0.00(+0.83%)
May 05, 2004 0.0797 0.0810 0.0790 0.0803 465,475,488 +0.00(+0.84%)
May 04, 2004 0.0759 0.0806 0.0757 0.0796 774,280,896 +0.00(+6.37%)
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.