Indicators

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)

Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.0842	0.0871	0.0838	0.0866	639,637,120	+0.00(+3.90%)
May 27, 2004	0.0845	0.0858	0.0833	0.0834	557,855,616	+0.00(+0.31%)
May 26, 2004	0.0812	0.0842	0.0810	0.0831	525,835,904	+0.00(+2.04%)
May 25, 2004	0.0784	0.0818	0.0768	0.0815	682,963,584	+0.00(+4.35%)
May 24, 2004	0.0782	0.0790	0.0772	0.0781	302,383,296	-0.00(-0.33%)
May 21, 2004	0.0791	0.0792	0.0773	0.0783	282,752,864	+0.00(+0.24%)
May 20, 2004	0.0791	0.0805	0.0777	0.0781	422,487,424	-0.00(-1.44%)
May 19, 2004	0.0813	0.0824	0.0789	0.0793	499,445,472	-0.00(-0.23%)
May 18, 2004	0.0789	0.0804	0.0786	0.0795	204,892,688	+0.00(+1.61%)
May 17, 2004	0.0783	0.0794	0.0770	0.0782	309,203,424	-0.00(-1.58%)
May 14, 2004	0.0798	0.0812	0.0791	0.0795	460,076,320	+0.00(+0.00%)
May 13, 2004	0.0786	0.0809	0.0783	0.0795	348,909,376	+0.00(+0.33%)
May 12, 2004	0.0800	0.0800	0.0764	0.0792	483,459,648	-0.00(-1.38%)
May 11, 2004	0.0794	0.0811	0.0791	0.0803	401,112,864	+0.00(+2.45%)
May 10, 2004	0.0795	0.0803	0.0767	0.0784	670,706,560	-0.00(-3.89%)
May 07, 2004	0.0833	0.0849	0.0811	0.0816	959,389,504	+0.00(+0.78%)
May 06, 2004	0.0794	0.0816	0.0778	0.0810	726,638,912	+0.00(+0.83%)
May 05, 2004	0.0797	0.0810	0.0790	0.0803	465,477,120	+0.00(+0.84%)
May 04, 2004	0.0759	0.0806	0.0757	0.0796	774,283,584	+0.00(+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.