Skip to main content

NVIDIA Corp (NQ: NVDA )

209.43 +14.06 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.737 8.750 8.338 8.370 4,659,323 -0.38(-4.29%)
Apr 29, 2004 8.945 9.003 8.627 8.746 5,857,849 -0.25(-2.77%)
Apr 28, 2004 9.035 9.174 8.925 8.994 4,256,292 -0.04(-0.41%)
Apr 27, 2004 9.182 9.459 8.998 9.031 4,491,747 -0.08(-0.85%)
Apr 26, 2004 9.500 9.541 9.084 9.109 3,904,252 -0.37(-3.92%)
Apr 23, 2004 9.390 9.639 9.361 9.480 4,030,642 +0.20(+2.20%)
Apr 22, 2004 9.174 9.431 8.945 9.276 6,316,775 +0.05(+0.58%)
Apr 21, 2004 9.235 9.545 9.153 9.223 6,254,561 +0.01(+0.13%)
Apr 20, 2004 9.643 9.749 9.206 9.211 4,666,623 -0.41(-4.24%)
Apr 19, 2004 9.635 9.688 9.447 9.618 4,746,815 -0.01(-0.13%)
Apr 16, 2004 9.871 9.920 9.610 9.631 5,945,886 -0.33(-3.28%)
Apr 15, 2004 10.36 10.41 9.912 9.957 7,520,204 -0.55(-5.24%)
Apr 14, 2004 10.40 10.70 10.28 10.51 4,648,863 +0.05(+0.51%)
Apr 13, 2004 10.80 10.81 10.40 10.45 4,023,995 -0.25(-2.32%)
Apr 12, 2004 10.99 11.04 10.64 10.70 4,029,334 -0.20(-1.87%)
Apr 08, 2004 10.84 11.01 10.76 10.91 4,059,733 +0.30(+2.84%)
Apr 07, 2004 10.72 10.75 10.42 10.61 4,067,251 -0.06(-0.53%)
Apr 06, 2004 10.89 10.97 10.61 10.66 5,673,603 -0.45(-4.04%)
Apr 05, 2004 10.67 11.16 10.67 11.11 5,241,807 +0.38(+3.57%)
Apr 02, 2004 10.81 10.88 10.48 10.73 5,900,124 +0.15(+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.