Skip to main content

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.9600 0.9646 0.9226 0.9524 192,017,104 -0.00(-0.40%)
Aug 30, 2004 0.9852 0.9906 0.9554 0.9562 205,424,784 -0.03(-3.32%)
Aug 27, 2004 0.9715 1.003 0.9707 0.9891 184,842,272 +0.02(+1.89%)
Aug 26, 2004 0.9669 0.9768 0.9592 0.9707 200,408,688 +0.00(+0.24%)
Aug 25, 2004 0.9493 0.9753 0.9317 0.9684 235,925,680 +0.04(+4.28%)
Aug 24, 2004 0.9784 0.9829 0.9103 0.9287 307,265,824 -0.04(-3.72%)
Aug 23, 2004 0.9592 0.9745 0.9539 0.9646 261,673,456 +0.02(+2.19%)
Aug 20, 2004 0.8866 0.9570 0.8836 0.9440 392,182,432 +0.05(+5.92%)
Aug 19, 2004 0.8889 0.9050 0.8775 0.8912 236,938,320 +0.54(+152.26%)
Aug 16, 2004 0.3526 0.3621 0.3506 0.3533 58,009,664 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3475 0.3567 88,935,768 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3526 0.3417 0.3424 71,399,024 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,157,648 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3475 0.3611 223,750,448 +0.03(+7.92%)
Aug 09, 2004 0.3295 0.3421 0.3231 0.3346 172,561,056 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3159 0.3203 555,173,120 -0.18(-36.33%)
Aug 03, 2004 0.5330 0.5333 0.4990 0.5031 80,926,720 -0.03(-5.19%)
Aug 02, 2004 0.5228 0.5327 0.5153 0.5306 45,932,548 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5333 0.5106 0.5238 44,045,952 +0.01(+1.11%)
Jul 29, 2004 0.4905 0.5306 0.4905 0.5181 81,494,032 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4861 55,082,948 -0.01(-2.52%)
Jul 27, 2004 0.4776 0.5000 0.4702 0.4987 86,138,576 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5075 0.4780 0.4827 54,867,076 -0.01(-2.80%)
Jul 23, 2004 0.5136 0.5143 0.4933 0.4966 40,503,016 -0.01(-2.66%)
Jul 22, 2004 0.5024 0.5130 0.4892 0.5102 56,944,692 +0.01(+2.11%)
Jul 21, 2004 0.5401 0.5408 0.4980 0.4997 66,877,468 -0.03(-6.07%)
Jul 20, 2004 0.5211 0.5340 0.5160 0.5320 37,312,020 +0.01(+2.02%)
Jul 19, 2004 0.5231 0.5272 0.5099 0.5214 50,270,944 +0.01(+1.12%)
Jul 16, 2004 0.5469 0.5483 0.5157 0.5157 50,683,064 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5462 0.5279 0.5313 66,719,160 -0.00(-0.70%)
Jul 14, 2004 0.5401 0.5551 0.5242 0.5350 98,304,656 -0.02(-4.43%)
Jul 13, 2004 0.5676 0.5775 0.5537 0.5598 61,874,448 -0.00(-0.18%)
Jul 12, 2004 0.5581 0.5741 0.5534 0.5609 73,714,752 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.5999 0.5629 0.5741 121,543,064 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5989 0.5999 46,907,248 -0.02(-3.07%)
Jul 07, 2004 0.6237 0.6366 0.6159 0.6189 37,571,068 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,731,396 -0.04(-5.87%)
Jul 02, 2004 0.6702 0.6709 0.6492 0.6543 32,158,542 -0.01(-1.38%)
Jul 01, 2004 0.7032 0.7042 0.6624 0.6634 55,234,716 -0.03(-4.59%)
Jun 30, 2004 0.6869 0.7062 0.6869 0.6954 35,974,916 -0.01(-1.44%)
Jun 29, 2004 0.6862 0.7066 0.6835 0.7056 39,669,616 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7001 0.6794 0.6821 38,526,140 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6879 36,529,644 +0.00(+0.65%)
Jun 24, 2004 0.7079 0.7103 0.6784 0.6835 64,409,972 -0.01(-0.89%)
Jun 23, 2004 0.6760 0.6923 0.6743 0.6896 28,855,030 +0.01(+1.70%)
Jun 22, 2004 0.6624 0.6811 0.6587 0.6781 47,255,264 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6828 0.6550 0.6594 29,132,394 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6899 0.6624 0.6713 58,355,060 +0.00(+0.15%)
Jun 17, 2004 0.6804 0.6961 0.6668 0.6702 52,593,216 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6811 0.6838 27,540,166 -0.01(-1.56%)
Jun 15, 2004 0.6964 0.7052 0.6882 0.6947 43,738,496 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6845 46,309,348 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7266 0.7001 0.7066 61,546,056 -0.01(-1.00%)
Jun 09, 2004 0.7531 0.7541 0.7113 0.7137 54,338,516 -0.03(-4.67%)
Jun 08, 2004 0.7575 0.7592 0.7375 0.7487 67,009,608 -0.01(-1.78%)
Jun 07, 2004 0.7558 0.7708 0.7470 0.7623 62,412,168 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7436 0.7443 70,840,376 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7494 0.7518 76,455,688 -0.04(-4.82%)
Jun 02, 2004 0.8187 0.8190 0.7891 0.7898 70,190,136 -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.