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

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,946,768 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,651,344 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,255,360 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,143,040 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,059,088 +0.00(+0.45%)
Oct 22, 2004 1.083 1.085 1.012 1.015 224,501,568 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,609,280 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,669,648 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,269,216 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,713,216 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,772,640 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,859,120 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,039,392 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,540,000 -0.02(-1.45%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,264,168 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,777,776 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 261,003,424 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,031,968 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,076,752 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,404,384 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,089,792 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,661,664 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,696,368 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,292,848 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,785,776 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,775,552 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,247,696 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,702,416 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,798,000 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,877,088 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,285,216 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,912,240 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,646,016 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,551,840 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.072 1.096 316,496,000 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,909,632 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9601 1.036 424,934,112 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9708 0.9395 0.9418 273,075,232 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9616 237,868,448 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,853,680 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9662 1.011 251,851,472 +0.04(+4.09%)
Sep 01, 2004 0.9402 0.9846 0.9280 0.9708 193,525,408 +0.02(+1.93%)
Aug 31, 2004 0.9601 0.9647 0.9227 0.9525 191,994,848 -0.00(-0.40%)
Aug 30, 2004 0.9853 0.9907 0.9555 0.9563 205,400,976 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9708 0.9892 184,820,848 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9769 0.9594 0.9708 200,385,456 +0.00(+0.24%)
Aug 25, 2004 0.9494 0.9754 0.9318 0.9685 235,898,336 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9104 0.9288 307,230,240 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9746 0.9540 0.9647 261,643,120 +0.02(+2.19%)
Aug 20, 2004 0.8867 0.9571 0.8837 0.9441 392,136,992 +0.05(+5.92%)
Aug 19, 2004 0.8890 0.9051 0.8776 0.8913 236,910,864 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,002,944 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,925,464 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,390,752 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3482 0.3506 105,145,456 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3645 0.3476 0.3611 223,724,512 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3346 172,541,056 +0.01(+4.45%)
Aug 06, 2004 0.3431 0.3465 0.3160 0.3204 555,108,800 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,917,344 -0.03(-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.