NVIDIA Corp (NQ: NVDA )

532.30 USD -47.66 (-8.22%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.987 9.240 8.987 9.098 2,749,700 -0.13(-1.44%)
Jun 29, 2004 8.978 9.244 8.942 9.231 3,032,100 +0.31(+3.44%)
Jun 28, 2004 9.129 9.160 8.889 8.924 2,944,700 -0.08(-0.84%)
Jun 25, 2004 8.898 9.107 8.898 9.000 2,792,100 +0.06(+0.65%)
Jun 24, 2004 9.262 9.293 8.876 8.942 4,923,100 -0.08(-0.89%)
Jun 23, 2004 8.844 9.058 8.822 9.022 2,205,500 +0.15(+1.70%)
Jun 22, 2004 8.667 8.911 8.618 8.871 3,611,900 +0.24(+2.83%)
Jun 21, 2004 8.796 8.933 8.569 8.627 2,226,700 -0.16(-1.77%)
Jun 18, 2004 8.804 9.027 8.667 8.782 4,460,300 +0.01(+0.15%)
Jun 17, 2004 8.902 9.107 8.724 8.769 4,019,900 -0.18(-1.99%)
Jun 16, 2004 9.062 9.120 8.911 8.947 2,105,000 -0.14(-1.56%)
Jun 15, 2004 9.111 9.227 9.004 9.089 3,343,100 +0.13(+1.49%)
Jun 14, 2004 9.196 9.196 8.884 8.956 3,539,600 -0.29(-3.12%)
Jun 10, 2004 9.422 9.507 9.160 9.244 4,704,200 -0.09(-1.00%)
Jun 09, 2004 9.853 9.867 9.307 9.338 4,153,300 -0.46(-4.67%)
Jun 08, 2004 9.911 9.933 9.649 9.796 5,121,800 -0.18(-1.78%)
Jun 07, 2004 9.889 10.08 9.773 9.973 4,770,400 +0.24(+2.42%)
Jun 04, 2004 10.04 10.06 9.729 9.738 5,414,600 -0.10(-0.99%)
Jun 03, 2004 10.34 10.36 9.804 9.836 5,843,800 -0.50(-4.82%)
Jun 02, 2004 10.71 10.72 10.32 10.33 5,364,900 -0.08(-0.77%)
Jun 01, 2004 10.27 10.52 10.23 10.41 2,655,000 -0.01(-0.09%)
May 28, 2004 10.13 10.48 10.08 10.42 5,317,700 +0.39(+3.90%)
May 27, 2004 10.16 10.32 10.02 10.03 4,637,800 +0.03(+0.31%)
May 26, 2004 9.764 10.13 9.742 10.00 4,371,600 +0.20(+2.04%)
May 25, 2004 9.431 9.844 9.240 9.800 5,677,900 +0.41(+4.35%)
May 24, 2004 9.404 9.498 9.280 9.391 2,513,900 -0.03(-0.33%)
May 21, 2004 9.511 9.524 9.293 9.422 2,350,700 +0.02(+0.24%)
May 20, 2004 9.520 9.680 9.351 9.400 3,512,400 -0.14(-1.44%)
May 19, 2004 9.773 9.911 9.489 9.538 4,152,200 -0.02(-0.23%)
May 18, 2004 9.493 9.671 9.458 9.560 1,703,400 +0.15(+1.61%)
May 17, 2004 9.422 9.547 9.267 9.409 2,570,600 -0.15(-1.58%)
May 14, 2004 9.600 9.769 9.511 9.560 3,824,900 +0.00(+0.00%)
May 13, 2004 9.449 9.733 9.422 9.560 2,900,700 +0.03(+0.33%)
May 12, 2004 9.618 9.622 9.196 9.529 4,019,300 -0.13(-1.38%)
May 11, 2004 9.551 9.756 9.511 9.662 3,334,700 +0.23(+2.45%)
May 10, 2004 9.564 9.653 9.222 9.431 5,576,000 -0.38(-3.89%)
May 07, 2004 10.02 10.21 9.760 9.813 7,976,000 +0.08(+0.78%)
May 06, 2004 9.556 9.813 9.356 9.738 6,041,000 +0.08(+0.83%)
May 05, 2004 9.587 9.742 9.507 9.658 3,869,800 +0.08(+0.84%)
May 04, 2004 9.133 9.693 9.111 9.578 6,437,100 +0.57(+6.37%)
May 03, 2004 9.218 9.311 8.844 9.004 5,089,100 -0.12(-1.27%)
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.