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 (%)
Nov 30, 2004 1.494 1.496 1.454 1.462 188,553,056 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,364,784 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,713,416 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,163,856 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,373,728 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,979,824 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,309,248 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,157,952 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,132,032 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,602,128 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,449,120 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,621,328 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,810,528 +0.03(+1.97%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,240,656 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,437,216 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,019,248 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.348 1,258,790,272 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,585,152 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.150 1.157 297,725,056 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,358,752 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,850,448 +0.02(+2.14%)
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%)
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.