Skip to main content

NVIDIA Corp (NQ: NVDA )

114.54 -1.05 (-0.91%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.0842 0.0871 0.0838 0.0866 639,634,880 +0.00(+3.90%)
May 27, 2004 0.0845 0.0858 0.0833 0.0834 557,853,696 +0.00(+0.31%)
May 26, 2004 0.0812 0.0842 0.0810 0.0831 525,834,048 +0.00(+2.04%)
May 25, 2004 0.0784 0.0818 0.0768 0.0815 682,961,216 +0.00(+4.35%)
May 24, 2004 0.0782 0.0790 0.0772 0.0781 302,382,240 -0.00(-0.33%)
May 21, 2004 0.0791 0.0792 0.0773 0.0783 282,751,872 +0.00(+0.24%)
May 20, 2004 0.0791 0.0805 0.0777 0.0781 422,485,952 -0.00(-1.44%)
May 19, 2004 0.0813 0.0824 0.0789 0.0793 499,443,712 -0.00(-0.23%)
May 18, 2004 0.0789 0.0804 0.0786 0.0795 204,891,968 +0.00(+1.61%)
May 17, 2004 0.0783 0.0794 0.0770 0.0782 309,202,368 -0.00(-1.58%)
May 14, 2004 0.0798 0.0812 0.0791 0.0795 460,074,720 +0.00(+0.00%)
May 13, 2004 0.0786 0.0809 0.0783 0.0795 348,908,160 +0.00(+0.33%)
May 12, 2004 0.0800 0.0800 0.0764 0.0792 483,457,952 -0.00(-1.38%)
May 11, 2004 0.0794 0.0811 0.0791 0.0803 401,111,456 +0.00(+2.45%)
May 10, 2004 0.0795 0.0803 0.0767 0.0784 670,704,256 -0.00(-3.89%)
May 07, 2004 0.0833 0.0849 0.0811 0.0816 959,386,176 +0.00(+0.78%)
May 06, 2004 0.0794 0.0816 0.0778 0.0810 726,636,352 +0.00(+0.83%)
May 05, 2004 0.0797 0.0810 0.0790 0.0803 465,475,488 +0.00(+0.84%)
May 04, 2004 0.0759 0.0806 0.0757 0.0796 774,280,896 +0.00(+6.37%)
May 03, 2004 0.0766 0.0774 0.0735 0.0749 612,137,920 -0.00(-1.27%)
Apr 30, 2004 0.0791 0.0793 0.0755 0.0758 514,370,976 -0.00(-4.29%)
Apr 29, 2004 0.0810 0.0815 0.0781 0.0792 646,683,520 -0.00(-2.77%)
Apr 28, 2004 0.0818 0.0831 0.0808 0.0815 469,877,888 -0.00(-0.41%)
Apr 27, 2004 0.0832 0.0857 0.0815 0.0818 495,871,296 -0.00(-0.85%)
Apr 26, 2004 0.0861 0.0864 0.0823 0.0825 431,014,080 -0.00(-3.92%)
Apr 23, 2004 0.0851 0.0873 0.0848 0.0859 444,967,040 +0.00(+2.20%)
Apr 22, 2004 0.0831 0.0854 0.0810 0.0840 697,347,200 +0.00(+0.58%)
Apr 21, 2004 0.0837 0.0865 0.0829 0.0835 690,478,976 +0.00(+0.13%)
Apr 20, 2004 0.0873 0.0883 0.0834 0.0834 515,176,896 -0.00(-4.24%)
Apr 19, 2004 0.0873 0.0878 0.0856 0.0871 524,029,792 -0.00(-0.13%)
Apr 16, 2004 0.0894 0.0899 0.0871 0.0872 656,402,496 -0.00(-3.28%)
Apr 15, 2004 0.0939 0.0943 0.0898 0.0902 830,201,024 -0.00(-5.24%)
Apr 14, 2004 0.0942 0.0970 0.0931 0.0952 513,216,256 +0.00(+0.51%)
Apr 13, 2004 0.0978 0.0979 0.0942 0.0947 444,233,312 -0.00(-2.32%)
Apr 12, 2004 0.0996 0.1000 0.0964 0.0970 444,822,720 -0.00(-1.87%)
Apr 08, 2004 0.0982 0.0998 0.0975 0.0988 448,178,624 +0.00(+2.85%)
Apr 07, 2004 0.0971 0.0974 0.0944 0.0961 449,008,608 -0.00(-0.54%)
Apr 06, 2004 0.0987 0.0994 0.0961 0.0966 626,343,488 -0.00(-4.04%)
Apr 05, 2004 0.0967 0.1011 0.0967 0.1007 578,674,880 +0.00(+3.57%)
Apr 02, 2004 0.0979 0.0985 0.0950 0.0972 651,350,528 +0.00(+1.43%)
Apr 01, 2004 0.0986 0.0997 0.0934 0.0958 1,322,620,160 -0.00(-1.78%)
Mar 31, 2004 0.0971 0.0986 0.0966 0.0975 606,292,096 +0.00(+0.92%)
Mar 30, 2004 0.0932 0.0971 0.0931 0.0967 726,900,992 +0.00(+2.99%)
Mar 29, 2004 0.0911 0.0951 0.0911 0.0939 988,097,984 +0.00(+4.31%)
Mar 26, 2004 0.0900 0.0914 0.0888 0.0900 552,946,112 -0.00(-0.29%)
Mar 25, 2004 0.0862 0.0907 0.0861 0.0902 999,476,864 +0.00(+5.81%)
Mar 24, 2004 0.0815 0.0866 0.0813 0.0853 789,196,160 +0.00(+4.48%)
Mar 23, 2004 0.0824 0.0833 0.0807 0.0816 577,387,840 +0.00(+0.41%)
Mar 22, 2004 0.0807 0.0819 0.0794 0.0813 579,625,152 -0.00(-0.77%)
Mar 19, 2004 0.0826 0.0833 0.0814 0.0819 455,155,104 -0.00(-1.16%)
Mar 18, 2004 0.0815 0.0839 0.0813 0.0829 529,358,400 +0.00(+1.13%)
Mar 17, 2004 0.0813 0.0827 0.0810 0.0820 525,930,304 +0.00(+2.45%)
Mar 16, 2004 0.0775 0.0804 0.0772 0.0800 601,107,840 +0.00(+4.29%)
Mar 15, 2004 0.0779 0.0783 0.0762 0.0767 422,209,280 -0.00(-2.26%)
Mar 12, 2004 0.0776 0.0794 0.0770 0.0785 378,846,880 +0.00(+2.12%)
Mar 11, 2004 0.0764 0.0791 0.0764 0.0769 531,439,296 -0.00(-0.76%)
Mar 10, 2004 0.0786 0.0800 0.0769 0.0774 482,976,832 -0.00(-1.46%)
Mar 09, 2004 0.0798 0.0799 0.0773 0.0786 372,098,912 -0.00(-0.70%)
Mar 08, 2004 0.0820 0.0831 0.0785 0.0791 466,269,376 -0.00(-3.47%)
Mar 05, 2004 0.0807 0.0839 0.0804 0.0820 355,716,224 -0.00(-0.72%)
Mar 04, 2004 0.0816 0.0827 0.0810 0.0826 414,475,008 +0.00(+2.19%)
Mar 03, 2004 0.0817 0.0817 0.0795 0.0808 553,788,096 -0.00(-1.31%)
Mar 02, 2004 0.0835 0.0841 0.0815 0.0819 815,598,528 -0.00(-1.86%)
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.