Skip to main content

NVIDIA Corp (NQ: NVDA )

180.79 +8.15 (+4.72%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.888 4.893 4.755 4.782 57,654,000 -0.08(-1.75%)
Nov 29, 2004 5.003 5.037 4.825 4.867 70,438,800 -0.10(-1.96%)
Nov 26, 2004 4.938 5.010 4.895 4.965 35,076,000 +0.05(+1.02%)
Nov 24, 2004 4.890 4.995 4.878 4.915 42,858,000 +0.02(+0.41%)
Nov 23, 2004 4.835 4.947 4.795 4.895 67,689,600 +0.02(+0.41%)
Nov 22, 2004 4.758 4.875 4.713 4.875 73,378,800 +0.13(+2.85%)
Nov 19, 2004 5.075 5.133 4.702 4.740 212,605,200 +0.03(+0.53%)
Nov 18, 2004 4.695 4.755 4.598 4.715 53,252,400 +0.06(+1.29%)
Nov 17, 2004 4.650 4.777 4.605 4.655 60,277,200 +0.08(+1.69%)
Nov 16, 2004 4.607 4.657 4.492 4.577 47,272,800 -0.02(-0.33%)
Nov 15, 2004 4.480 4.625 4.452 4.593 53,647,200 +0.07(+1.49%)
Nov 12, 2004 4.588 4.600 4.480 4.525 64,707,600 +0.01(+0.17%)
Nov 11, 2004 4.457 4.518 4.428 4.518 50,700,000 +0.09(+1.98%)
Nov 10, 2004 4.425 4.473 4.405 4.430 64,591,200 +0.00(+0.00%)
Nov 09, 2004 4.390 4.495 4.388 4.430 61,593,600 -0.03(-0.62%)
Nov 08, 2004 4.362 4.518 4.343 4.457 71,862,000 +0.05(+1.08%)
Nov 05, 2004 4.450 4.692 4.360 4.410 384,901,184 +0.56(+14.47%)
Nov 04, 2004 3.810 3.900 3.730 3.853 99,554,400 +0.07(+1.85%)
Nov 03, 2004 3.900 3.913 3.763 3.783 91,035,600 +0.04(+0.93%)
Nov 02, 2004 3.685 3.825 3.655 3.748 109,575,600 +0.05(+1.42%)
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.