NVIDIA Corp (NQ: NVDA )

119.08 +5.71 (+5.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 0.1205 0.1235 0.1183 0.1207 1,863,441,536 +0.00(+1.25%)
Sep 29, 2004 0.1163 0.1225 0.1148 0.1192 1,615,499,904 +0.00(+2.43%)
Sep 28, 2004 0.1145 0.1174 0.1129 0.1164 1,427,892,736 +0.00(+1.45%)
Sep 27, 2004 0.1159 0.1172 0.1127 0.1147 1,220,944,000 -0.00(-1.78%)
Sep 24, 2004 0.1210 0.1211 0.1151 0.1168 1,432,331,264 -0.00(-3.04%)
Sep 23, 2004 0.1208 0.1211 0.1173 0.1205 1,740,102,272 +0.00(+0.91%)
Sep 22, 2004 0.1219 0.1249 0.1188 0.1194 1,882,205,952 -0.01(-4.65%)
Sep 21, 2004 0.1247 0.1262 0.1232 0.1252 1,515,291,264 +0.00(+2.66%)
Sep 20, 2004 0.1197 0.1255 0.1182 0.1220 2,389,528,320 -0.00(-0.14%)
Sep 17, 2004 0.1182 0.1228 0.1172 0.1221 3,018,530,048 +0.00(+4.11%)
Sep 16, 2004 0.1150 0.1185 0.1146 0.1173 2,435,825,664 +0.00(+3.75%)
Sep 15, 2004 0.1161 0.1164 0.1116 0.1131 3,499,979,264 -0.01(-5.56%)
Sep 14, 2004 0.1181 0.1205 0.1172 0.1197 2,055,523,328 +0.00(+0.42%)
Sep 13, 2004 0.1168 0.1215 0.1166 0.1192 2,910,129,920 +0.00(+1.92%)
Sep 10, 2004 0.1107 0.1176 0.1104 0.1170 3,125,414,400 +0.00(+3.84%)
Sep 09, 2004 0.1049 0.1145 0.1044 0.1127 3,907,201,024 +0.01(+9.98%)
Sep 08, 2004 0.1047 0.1056 0.1022 0.1024 2,510,882,816 -0.00(-2.07%)
Sep 07, 2004 0.1072 0.1095 0.1032 0.1046 2,187,162,368 -0.00(-1.87%)
Sep 03, 2004 0.1066 0.1087 0.1057 0.1066 2,150,247,168 -0.00(-3.03%)
Sep 02, 2004 0.1061 0.1107 0.1051 0.1099 2,315,734,016 +0.00(+4.10%)
Sep 01, 2004 0.1023 0.1071 0.1009 0.1056 1,779,435,136 +0.00(+1.93%)
Aug 31, 2004 0.1044 0.1049 0.1003 0.1036 1,765,361,920 -0.00(-0.40%)
Aug 30, 2004 0.1072 0.1077 0.1039 0.1040 1,888,629,120 -0.00(-3.32%)
Aug 27, 2004 0.1057 0.1091 0.1056 0.1076 1,699,398,144 +0.00(+1.89%)
Aug 26, 2004 0.1052 0.1062 0.1043 0.1056 1,842,512,128 +0.00(+0.24%)
Aug 25, 2004 0.1033 0.1061 0.1013 0.1053 2,169,047,552 +0.00(+4.28%)
Aug 24, 2004 0.1064 0.1069 0.0990 0.1010 2,824,932,608 -0.00(-3.72%)
Aug 23, 2004 0.1043 0.1060 0.1038 0.1049 2,405,766,656 +0.00(+2.19%)
Aug 20, 2004 0.0964 0.1041 0.0961 0.1027 3,605,636,864 +0.01(+5.92%)
Aug 19, 2004 0.0967 0.0984 0.0954 0.0969 2,178,357,504 +0.06(+152.26%)
Aug 16, 2004 0.0384 0.0394 0.0381 0.0384 533,327,776 -0.00(-0.95%)
Aug 13, 2004 0.0381 0.0391 0.0378 0.0388 817,655,360 +0.00(+4.17%)
Aug 12, 2004 0.0382 0.0384 0.0372 0.0372 656,426,560 -0.00(-2.33%)
Aug 11, 2004 0.0385 0.0388 0.0379 0.0381 966,795,648 -0.00(-2.92%)
Aug 10, 2004 0.0386 0.0396 0.0378 0.0393 2,057,111,040 +0.00(+7.92%)
Aug 09, 2004 0.0358 0.0372 0.0351 0.0364 1,586,487,424 +0.00(+4.45%)
Aug 06, 2004 0.0373 0.0377 0.0344 0.0348 809,168,896 -0.02(-36.33%)
Aug 03, 2004 0.0580 0.0580 0.0543 0.0547 744,022,016 -0.00(-5.19%)
Aug 02, 2004 0.0569 0.0579 0.0561 0.0577 422,293,504 +0.00(+1.30%)
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%)
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.