Skip to main content

NVIDIA Corp (NQ: NVDA )

119.34 +5.97 (+5.27%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 0.0563 0.0580 0.0555 0.0570 404,949,920 +0.00(+1.11%)
Jul 29, 2004 0.0534 0.0577 0.0534 0.0563 749,240,384 +0.00(+6.57%)
Jul 28, 2004 0.0541 0.0543 0.0514 0.0529 506,421,952 -0.00(-2.52%)
Jul 27, 2004 0.0520 0.0544 0.0511 0.0542 791,941,376 +0.00(+3.31%)
Jul 26, 2004 0.0547 0.0552 0.0520 0.0525 504,437,280 -0.00(-2.80%)
Jul 23, 2004 0.0559 0.0559 0.0537 0.0540 372,376,864 -0.00(-2.66%)
Jul 22, 2004 0.0546 0.0558 0.0532 0.0555 523,538,464 +0.00(+2.11%)
Jul 21, 2004 0.0587 0.0588 0.0542 0.0544 614,858,496 -0.00(-6.07%)
Jul 20, 2004 0.0567 0.0581 0.0561 0.0579 343,039,488 +0.00(+2.02%)
Jul 19, 2004 0.0569 0.0573 0.0555 0.0567 462,181,312 +0.00(+1.12%)
Jul 16, 2004 0.0595 0.0596 0.0561 0.0561 465,970,272 -0.00(-2.94%)
Jul 15, 2004 0.0588 0.0594 0.0574 0.0578 613,403,008 -0.00(-0.70%)
Jul 14, 2004 0.0587 0.0604 0.0570 0.0582 903,793,984 -0.00(-4.43%)
Jul 13, 2004 0.0617 0.0628 0.0602 0.0609 568,861,696 -0.00(-0.18%)
Jul 12, 2004 0.0607 0.0624 0.0602 0.0610 677,719,168 -0.00(-2.31%)
Jul 09, 2004 0.0652 0.0653 0.0612 0.0624 1,117,443,328 -0.00(-4.30%)
Jul 08, 2004 0.0667 0.0678 0.0651 0.0653 431,256,160 -0.00(-3.07%)
Jul 07, 2004 0.0678 0.0692 0.0670 0.0673 345,421,120 +0.00(+0.50%)
Jul 06, 2004 0.0711 0.0711 0.0662 0.0670 576,740,288 -0.00(-5.87%)
Jul 02, 2004 0.0729 0.0730 0.0706 0.0712 295,659,392 -0.00(-1.38%)
Jul 01, 2004 0.0765 0.0766 0.0721 0.0722 507,817,280 -0.00(-4.59%)
Jun 30, 2004 0.0747 0.0768 0.0747 0.0756 330,746,400 -0.00(-1.44%)
Jun 29, 2004 0.0746 0.0769 0.0743 0.0767 364,714,752 +0.00(+3.44%)
Jun 28, 2004 0.0759 0.0762 0.0739 0.0742 354,201,888 -0.00(-0.84%)
Jun 25, 2004 0.0740 0.0757 0.0740 0.0748 335,846,464 +0.00(+0.65%)
Jun 24, 2004 0.0770 0.0773 0.0738 0.0743 592,172,800 -0.00(-0.89%)
Jun 23, 2004 0.0735 0.0753 0.0733 0.0750 265,287,552 +0.00(+1.70%)
Jun 22, 2004 0.0721 0.0741 0.0716 0.0738 434,455,712 +0.00(+2.83%)
Jun 21, 2004 0.0731 0.0743 0.0712 0.0717 267,837,584 -0.00(-1.77%)
Jun 18, 2004 0.0732 0.0750 0.0721 0.0730 536,505,120 +0.00(+0.15%)
Jun 17, 2004 0.0740 0.0757 0.0725 0.0729 483,531,808 -0.00(-1.99%)
Jun 16, 2004 0.0753 0.0758 0.0741 0.0744 253,198,960 -0.00(-1.56%)
Jun 15, 2004 0.0757 0.0767 0.0749 0.0756 402,123,232 +0.00(+1.49%)
Jun 14, 2004 0.0764 0.0764 0.0739 0.0745 425,759,168 -0.00(-3.12%)
Jun 10, 2004 0.0783 0.0790 0.0762 0.0769 565,842,496 -0.00(-1.00%)
Jun 09, 2004 0.0819 0.0820 0.0774 0.0776 499,577,760 -0.00(-4.67%)
Jun 08, 2004 0.0824 0.0826 0.0802 0.0814 616,073,344 -0.00(-1.78%)
Jun 07, 2004 0.0822 0.0838 0.0813 0.0829 573,805,376 +0.00(+2.42%)
Jun 04, 2004 0.0834 0.0836 0.0809 0.0810 651,292,672 -0.00(-0.99%)
Jun 03, 2004 0.0859 0.0861 0.0815 0.0818 702,918,784 -0.00(-4.82%)
Jun 02, 2004 0.0890 0.0891 0.0858 0.0859 645,314,496 -0.00(-0.77%)
Jun 01, 2004 0.0854 0.0875 0.0851 0.0866 319,355,456 -0.00(-0.09%)
May 28, 2004 0.0842 0.0871 0.0838 0.0866 639,637,120 +0.00(+3.90%)
May 27, 2004 0.0845 0.0858 0.0833 0.0834 557,855,616 +0.00(+0.31%)
May 26, 2004 0.0812 0.0842 0.0810 0.0831 525,835,904 +0.00(+2.04%)
May 25, 2004 0.0784 0.0818 0.0768 0.0815 682,963,584 +0.00(+4.35%)
May 24, 2004 0.0782 0.0790 0.0772 0.0781 302,383,296 -0.00(-0.33%)
May 21, 2004 0.0791 0.0792 0.0773 0.0783 282,752,864 +0.00(+0.24%)
May 20, 2004 0.0791 0.0805 0.0777 0.0781 422,487,424 -0.00(-1.44%)
May 19, 2004 0.0813 0.0824 0.0789 0.0793 499,445,472 -0.00(-0.23%)
May 18, 2004 0.0789 0.0804 0.0786 0.0795 204,892,688 +0.00(+1.61%)
May 17, 2004 0.0783 0.0794 0.0770 0.0782 309,203,424 -0.00(-1.58%)
May 14, 2004 0.0798 0.0812 0.0791 0.0795 460,076,320 +0.00(+0.00%)
May 13, 2004 0.0786 0.0809 0.0783 0.0795 348,909,376 +0.00(+0.33%)
May 12, 2004 0.0800 0.0800 0.0764 0.0792 483,459,648 -0.00(-1.38%)
May 11, 2004 0.0794 0.0811 0.0791 0.0803 401,112,864 +0.00(+2.45%)
May 10, 2004 0.0795 0.0803 0.0767 0.0784 670,706,560 -0.00(-3.89%)
May 07, 2004 0.0833 0.0849 0.0811 0.0816 959,389,504 +0.00(+0.78%)
May 06, 2004 0.0794 0.0816 0.0778 0.0810 726,638,912 +0.00(+0.83%)
May 05, 2004 0.0797 0.0810 0.0790 0.0803 465,477,120 +0.00(+0.84%)
May 04, 2004 0.0759 0.0806 0.0757 0.0796 774,283,584 +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.