NVIDIA Corp (NQ: NVDA )

116.25 +0.66 (+0.57%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.1213 0.1230 0.1192 0.1203 2,233,856,512 -0.00(-1.77%)
Oct 28, 2004 0.1221 0.1247 0.1213 0.1225 1,688,644,736 -0.00(-1.07%)
Oct 27, 2004 0.1183 0.1260 0.1183 0.1238 3,229,736,960 +0.00(+2.76%)
Oct 26, 2004 0.1218 0.1263 0.1178 0.1205 3,089,804,288 +0.01(+8.62%)
Oct 25, 2004 0.1095 0.1133 0.1092 0.1109 1,591,250,688 +0.00(+0.45%)
Oct 22, 2004 0.1178 0.1181 0.1101 0.1104 2,064,256,000 -0.01(-5.41%)
Oct 21, 2004 0.1153 0.1182 0.1144 0.1167 3,049,094,144 +0.00(+2.26%)
Oct 20, 2004 0.1125 0.1146 0.1118 0.1141 1,624,449,024 +0.00(+1.18%)
Oct 19, 2004 0.1161 0.1173 0.1120 0.1128 1,859,833,088 -0.00(-0.66%)
Oct 18, 2004 0.1109 0.1147 0.1100 0.1136 1,725,992,960 +0.00(+1.79%)
Oct 15, 2004 0.1150 0.1151 0.1087 0.1116 3,850,547,200 -0.00(-2.75%)
Oct 14, 2004 0.1194 0.1194 0.1139 0.1147 1,543,437,696 -0.00(-3.02%)
Oct 13, 2004 0.1226 0.1242 0.1173 0.1183 2,023,227,008 -0.00(-0.63%)
Oct 12, 2004 0.1167 0.1200 0.1148 0.1191 2,487,571,968 -0.00(-1.45%)
Oct 11, 2004 0.1208 0.1232 0.1186 0.1208 1,124,199,424 +0.00(+0.14%)
Oct 08, 2004 0.1263 0.1268 0.1196 0.1206 2,085,185,408 -0.01(-5.47%)
Oct 07, 2004 0.1292 0.1321 0.1269 0.1276 2,399,884,800 +0.00(+0.59%)
Oct 06, 2004 0.1261 0.1274 0.1232 0.1269 1,499,052,928 +0.00(+0.39%)
Oct 05, 2004 0.1261 0.1294 0.1252 0.1264 1,904,037,504 -0.00(-2.25%)
Oct 04, 2004 0.1268 0.1309 0.1265 0.1293 2,026,582,912 +0.00(+2.84%)
Oct 01, 2004 0.1213 0.1264 0.1207 0.1257 1,775,429,760 +0.00(+4.13%)
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%)
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.