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

NVIDIA Corp (NQ: NVDA )

1,145.38 +6.37 (+0.56%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 29, 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 (%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,668,528 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,702,304 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,298,096 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,790,272 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,780,832 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,254,096 +0.01(+0.91%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,709,344 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,803,584 +0.03(+2.66%)
Sep 20, 2004 1.101 1.153 1.087 1.121 259,885,888 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,296,320 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,921,200 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,658,912 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,559,392 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.072 1.096 316,506,688 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,921,120 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9601 1.036 424,948,480 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9708 0.9394 0.9417 273,084,448 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9486 0.9616 237,876,496 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9998 0.9716 0.9800 233,861,584 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9662 1.011 251,859,984 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9845 0.9280 0.9708 193,531,952 +0.02(+1.93%)
Aug 31, 2004 0.9601 0.9647 0.9226 0.9524 192,001,344 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9907 0.9555 0.9563 205,407,920 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9708 0.9891 184,827,104 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9769 0.9593 0.9708 200,392,240 +0.00(+0.24%)
Aug 25, 2004 0.9494 0.9754 0.9318 0.9685 235,906,320 +0.04(+4.28%)
Aug 24, 2004 0.9784 0.9830 0.9104 0.9287 307,240,608 -0.04(-3.72%)
Aug 23, 2004 0.9593 0.9746 0.9540 0.9647 261,651,968 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9570 0.8836 0.9440 392,150,240 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9051 0.8775 0.8913 236,918,880 +0.54(+152.26%)
Aug 16, 2004 0.3526 0.3622 0.3506 0.3533 58,004,904 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3475 0.3567 88,928,472 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3526 0.3418 0.3425 71,393,168 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,149,016 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3475 0.3611 223,732,080 +0.03(+7.92%)
Aug 09, 2004 0.3295 0.3421 0.3231 0.3346 172,546,896 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3160 0.3204 555,127,552 -0.18(-36.33%)
Aug 03, 2004 0.5330 0.5334 0.4991 0.5031 80,920,080 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5327 0.5154 0.5307 45,928,780 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5239 44,042,336 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,487,344 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4862 55,078,428 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4987 86,131,504 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,862,572 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,499,692 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4892 0.5103 56,940,016 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4980 0.4997 66,871,980 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5320 37,308,956 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5099 0.5215 50,266,816 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5483 0.5157 0.5157 50,678,904 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5279 0.5313 66,713,684 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,296,592 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5775 0.5538 0.5599 61,869,368 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5534 0.5609 73,708,704 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.6000 0.5629 0.5742 121,533,088 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5990 0.6000 46,903,400 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6159 0.6190 37,567,984 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,726,248 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6492 0.6543 32,155,902 -0.01(-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.