NVIDIA Corp (NQ: NVDA )

639.32 USD -6.17 (-0.96%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.