Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2004 0.6869 0.7063 0.6869 0.6954 35,973,700 -0.01(-1.44%)
Jun 29, 2004 0.6862 0.7066 0.6835 0.7056 39,668,276 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7002 0.6794 0.6822 38,524,844 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6879 36,528,412 +0.00(+0.65%)
Jun 24, 2004 0.7080 0.7103 0.6784 0.6835 64,407,800 -0.01(-0.89%)
Jun 23, 2004 0.6760 0.6923 0.6743 0.6896 28,854,056 +0.01(+1.70%)
Jun 22, 2004 0.6624 0.6811 0.6587 0.6781 47,253,668 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6828 0.6550 0.6594 29,131,412 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6900 0.6624 0.6713 58,353,092 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6961 0.6669 0.6703 52,591,440 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6811 0.6839 27,539,238 -0.01(-1.56%)
Jun 15, 2004 0.6964 0.7053 0.6883 0.6947 43,737,020 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6845 46,307,784 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7267 0.7002 0.7066 61,543,984 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7542 0.7114 0.7137 54,336,684 -0.03(-4.67%)
Jun 08, 2004 0.7576 0.7593 0.7375 0.7487 67,007,348 -0.01(-1.78%)
Jun 07, 2004 0.7559 0.7708 0.7470 0.7623 62,410,060 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7436 0.7443 70,837,984 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7494 0.7518 76,453,112 -0.04(-4.82%)
Jun 02, 2004 0.8187 0.8191 0.7892 0.7898 70,187,768 -0.01(-0.77%)
Jun 01, 2004 0.7851 0.8041 0.7820 0.7960 34,734,764 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7701 0.7966 69,570,264 +0.03(+3.90%)
May 27, 2004 0.7769 0.7885 0.7657 0.7667 60,675,284 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,192,652 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,282,680 +0.03(+4.35%)
May 24, 2004 0.7188 0.7260 0.7093 0.7178 32,888,784 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7103 0.7202 30,753,676 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7148 0.7185 45,951,932 -0.01(-1.44%)
May 19, 2004 0.7470 0.7576 0.7253 0.7290 54,322,292 -0.00(-0.23%)
May 18, 2004 0.7256 0.7392 0.7229 0.7307 22,285,196 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,630,576 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7307 50,040,300 +0.00(+0.00%)
May 13, 2004 0.7222 0.7440 0.7202 0.7307 37,949,200 +0.00(+0.33%)
May 12, 2004 0.7351 0.7355 0.7029 0.7284 52,583,592 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7270 0.7385 43,627,124 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7049 0.7209 72,949,544 -0.03(-3.89%)
May 07, 2004 0.7661 0.7803 0.7460 0.7501 104,348,200 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7443 79,033,032 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7382 50,627,716 +0.01(+0.84%)
May 04, 2004 0.6981 0.7409 0.6964 0.7321 84,215,120 +0.04(+6.37%)
May 03, 2004 0.7046 0.7117 0.6760 0.6883 66,579,540 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,945,864 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7498 0.7185 0.7284 70,336,912 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7640 0.7433 0.7491 51,106,544 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7494 0.7521 53,933,732 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7566 0.7586 46,879,500 -0.03(-3.92%)
Apr 23, 2004 0.7820 0.8027 0.7797 0.7895 48,397,104 +0.02(+2.20%)
Apr 22, 2004 0.7640 0.7854 0.7450 0.7725 75,847,376 +0.00(+0.58%)
Apr 21, 2004 0.7691 0.7949 0.7623 0.7681 75,100,352 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8119 0.7667 0.7671 56,033,516 -0.03(-4.24%)
Apr 19, 2004 0.8024 0.8068 0.7868 0.8011 56,996,412 -0.00(-0.13%)
Apr 16, 2004 0.8221 0.8262 0.8004 0.8021 71,394,000 -0.03(-3.28%)
Apr 15, 2004 0.8632 0.8670 0.8255 0.8293 90,297,304 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8914 0.8564 0.8751 55,820,268 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8707 48,317,300 -0.02(-2.32%)
Apr 12, 2004 0.9155 0.9196 0.8860 0.8914 48,381,404 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9172 0.8962 0.9084 48,746,412 +0.03(+2.85%)
Apr 07, 2004 0.8931 0.8952 0.8676 0.8833 48,836,684 -0.00(-0.54%)
Apr 06, 2004 0.9070 0.9135 0.8833 0.8880 68,124,616 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9291 0.8887 0.9254 62,939,916 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9060 0.8731 0.8935 70,844,528 +0.01(+1.43%)
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.