NVIDIA Corp (NQ: NVDA )

606.85 USD -7.62 (-1.24%)
Official Closing Price Updated: 4:49 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.520 9.533 9.084 9.120 4,276,300 -0.41(-4.29%)
Apr 29, 2004 9.747 9.809 9.400 9.529 5,376,300 -0.27(-2.77%)
Apr 28, 2004 9.844 9.996 9.724 9.800 3,906,400 -0.04(-0.41%)
Apr 27, 2004 10.00 10.31 9.804 9.840 4,122,500 -0.08(-0.85%)
Apr 26, 2004 10.35 10.40 9.898 9.924 3,583,300 -0.40(-3.92%)
Apr 23, 2004 10.23 10.50 10.20 10.33 3,699,300 +0.22(+2.20%)
Apr 22, 2004 9.996 10.28 9.747 10.11 5,797,500 +0.06(+0.58%)
Apr 21, 2004 10.06 10.40 9.973 10.05 5,740,400 +0.01(+0.13%)
Apr 20, 2004 10.51 10.62 10.03 10.04 4,283,000 -0.44(-4.24%)
Apr 19, 2004 10.50 10.56 10.29 10.48 4,356,600 -0.01(-0.13%)
Apr 16, 2004 10.76 10.81 10.47 10.49 5,457,100 -0.36(-3.28%)
Apr 15, 2004 11.29 11.34 10.80 10.85 6,902,000 -0.60(-5.24%)
Apr 14, 2004 11.33 11.66 11.20 11.45 4,266,700 +0.06(+0.51%)
Apr 13, 2004 11.77 11.78 11.33 11.39 3,693,200 -0.27(-2.32%)
Apr 12, 2004 11.98 12.03 11.59 11.66 3,698,100 -0.22(-1.87%)
Apr 08, 2004 11.81 12.00 11.72 11.88 3,726,000 +0.33(+2.85%)
Apr 07, 2004 11.68 11.71 11.35 11.56 3,732,900 -0.06(-0.54%)
Apr 06, 2004 11.87 11.95 11.56 11.62 5,207,200 -0.49(-4.04%)
Apr 05, 2004 11.63 12.16 11.63 12.11 4,810,900 +0.42(+3.57%)
Apr 02, 2004 11.78 11.85 11.42 11.69 5,415,100 +0.16(+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.