Skip to main content

NVIDIA Corp (NQ: NVDA )

165.25 -1.69 (-1.01%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.380 2.383 2.271 2.280 17,105,200 -0.10(-4.29%)
Apr 29, 2004 2.437 2.452 2.350 2.382 21,505,200 -0.07(-2.77%)
Apr 28, 2004 2.461 2.499 2.431 2.450 15,625,600 -0.01(-0.41%)
Apr 27, 2004 2.501 2.577 2.451 2.460 16,490,000 -0.02(-0.85%)
Apr 26, 2004 2.588 2.599 2.474 2.481 14,333,200 -0.10(-3.92%)
Apr 23, 2004 2.558 2.626 2.550 2.582 14,797,200 +0.06(+2.20%)
Apr 22, 2004 2.499 2.569 2.437 2.527 23,190,000 +0.01(+0.58%)
Apr 21, 2004 2.516 2.600 2.493 2.512 22,961,600 +0.00(+0.13%)
Apr 20, 2004 2.627 2.656 2.508 2.509 17,132,000 -0.11(-4.24%)
Apr 19, 2004 2.624 2.639 2.573 2.620 17,426,400 -0.00(-0.13%)
Apr 16, 2004 2.689 2.702 2.618 2.623 21,828,400 -0.09(-3.28%)
Apr 15, 2004 2.823 2.836 2.700 2.712 27,608,000 -0.15(-5.24%)
Apr 14, 2004 2.833 2.916 2.801 2.862 17,066,800 +0.01(+0.51%)
Apr 13, 2004 2.942 2.944 2.833 2.848 14,772,800 -0.07(-2.32%)
Apr 12, 2004 2.994 3.008 2.898 2.916 14,792,400 -0.06(-1.87%)
Apr 08, 2004 2.953 3.000 2.931 2.971 14,904,000 +0.08(+2.85%)
Apr 07, 2004 2.921 2.928 2.838 2.889 14,931,600 -0.02(-0.54%)
Apr 06, 2004 2.967 2.988 2.889 2.904 20,828,800 -0.12(-4.04%)
Apr 05, 2004 2.907 3.039 2.907 3.027 19,243,600 +0.10(+3.57%)
Apr 02, 2004 2.944 2.963 2.856 2.922 21,660,400 +0.04(+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.