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

NVIDIA Corp (NQ: NVDA )

475.06 +9.10 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Aug 31, 2004 0.9602 0.9648 0.9227 0.9526 191,979,120 -0.00(-0.40%)
Aug 30, 2004 0.9854 0.9908 0.9556 0.9564 205,384,144 -0.03(-3.32%)
Aug 27, 2004 0.9717 1.003 0.9709 0.9892 184,805,696 +0.02(+1.89%)
Aug 26, 2004 0.9671 0.9770 0.9594 0.9709 200,369,024 +0.00(+0.24%)
Aug 25, 2004 0.9495 0.9755 0.9319 0.9686 235,879,008 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9105 0.9289 307,205,056 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9747 0.9541 0.9648 261,621,680 +0.02(+2.19%)
Aug 20, 2004 0.8868 0.9571 0.8837 0.9441 392,104,864 +0.05(+5.92%)
Aug 19, 2004 0.8891 0.9052 0.8776 0.8914 236,891,440 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3534 57,998,188 -0.00(-0.95%)
Aug 13, 2004 0.3500 0.3591 0.3476 0.3568 88,918,176 +0.01(+4.17%)
Aug 12, 2004 0.3517 0.3527 0.3418 0.3425 71,384,904 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3483 0.3506 105,136,840 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3646 0.3476 0.3612 223,706,176 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3422 0.3231 0.3347 172,526,912 +0.01(+4.45%)
Aug 06, 2004 0.3432 0.3466 0.3160 0.3204 555,063,296 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,910,712 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5328 0.5154 0.5307 45,923,464 +0.01(+1.30%)
Jul 30, 2004 0.5175 0.5334 0.5107 0.5239 44,037,236 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5182 81,477,912 +0.03(+6.57%)
Jul 28, 2004 0.4978 0.4995 0.4723 0.4862 55,072,052 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4988 86,121,536 +0.02(+3.31%)
Jul 26, 2004 0.5029 0.5076 0.4781 0.4828 54,856,220 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4934 0.4967 40,495,004 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5131 0.4893 0.5103 56,933,424 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4981 0.4998 66,864,236 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5321 37,304,636 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5100 0.5216 50,260,996 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5484 0.5158 0.5158 50,673,036 -0.02(-2.94%)
Jul 15, 2004 0.5406 0.5464 0.5280 0.5314 66,705,960 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5552 0.5243 0.5351 98,285,208 -0.02(-4.43%)
Jul 13, 2004 0.5678 0.5776 0.5538 0.5599 61,862,204 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5535 0.5610 73,700,168 -0.01(-2.31%)
Jul 09, 2004 0.5997 0.6000 0.5630 0.5742 121,519,016 -0.03(-4.30%)
Jul 08, 2004 0.6133 0.6235 0.5990 0.6000 46,897,968 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6160 0.6191 37,563,636 +0.00(+0.50%)
Jul 06, 2004 0.6534 0.6534 0.6089 0.6160 62,718,988 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6711 0.6493 0.6544 32,152,180 -0.01(-1.38%)
Jul 01, 2004 0.7033 0.7043 0.6626 0.6636 55,223,788 -0.03(-4.59%)
Jun 30, 2004 0.6870 0.7064 0.6870 0.6955 35,967,796 -0.01(-1.44%)
Jun 29, 2004 0.6863 0.7067 0.6836 0.7057 39,661,768 +0.02(+3.44%)
Jun 28, 2004 0.6979 0.7003 0.6795 0.6823 38,518,520 -0.01(-0.84%)
Jun 25, 2004 0.6802 0.6962 0.6802 0.6880 36,522,416 +0.00(+0.65%)
Jun 24, 2004 0.7081 0.7105 0.6785 0.6836 64,397,232 -0.01(-0.89%)
Jun 23, 2004 0.6761 0.6925 0.6744 0.6897 28,849,320 +0.01(+1.70%)
Jun 22, 2004 0.6626 0.6812 0.6588 0.6782 47,245,912 +0.02(+2.83%)
Jun 21, 2004 0.6724 0.6829 0.6551 0.6595 29,126,630 -0.01(-1.77%)
Jun 18, 2004 0.6731 0.6901 0.6626 0.6714 58,343,516 +0.00(+0.15%)
Jun 17, 2004 0.6806 0.6962 0.6670 0.6704 52,582,808 -0.01(-1.99%)
Jun 16, 2004 0.6928 0.6972 0.6812 0.6840 27,534,718 -0.01(-1.56%)
Jun 15, 2004 0.6965 0.7054 0.6884 0.6948 43,729,840 +0.01(+1.49%)
Jun 14, 2004 0.7030 0.7030 0.6792 0.6846 46,300,184 -0.02(-3.12%)
Jun 10, 2004 0.7203 0.7268 0.7003 0.7067 61,533,880 -0.01(-1.00%)
Jun 09, 2004 0.7533 0.7543 0.7115 0.7139 54,327,764 -0.03(-4.67%)
Jun 08, 2004 0.7577 0.7594 0.7376 0.7489 66,996,352 -0.01(-1.78%)
Jun 07, 2004 0.7560 0.7709 0.7472 0.7624 62,399,820 +0.02(+2.42%)
Jun 04, 2004 0.7672 0.7689 0.7438 0.7444 70,826,360 -0.01(-0.99%)
Jun 03, 2004 0.7903 0.7920 0.7495 0.7519 76,440,560 -0.04(-4.82%)
Jun 02, 2004 0.8189 0.8192 0.7893 0.7900 70,176,248 -0.01(-0.77%)
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.