Skip to main content

NVIDIA Corp (NQ: NVDA )

167.64 -1.12 (-0.66%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.300 9.618 9.247 9.565 5,794,000 +0.36(+3.90%)
May 27, 2004 9.329 9.468 9.194 9.206 5,053,202 +0.03(+0.31%)
May 26, 2004 8.962 9.300 8.941 9.178 4,763,159 +0.18(+2.04%)
May 25, 2004 8.656 9.035 8.480 8.994 6,186,463 +0.38(+4.35%)
May 24, 2004 8.631 8.717 8.517 8.619 2,739,067 -0.03(-0.33%)
May 21, 2004 8.729 8.741 8.529 8.648 2,561,249 +0.02(+0.24%)
May 20, 2004 8.737 8.884 8.582 8.627 3,827,001 -0.13(-1.44%)
May 19, 2004 8.970 9.096 8.709 8.754 4,524,108 -0.02(-0.23%)
May 18, 2004 8.713 8.876 8.680 8.774 1,855,971 +0.14(+1.61%)
May 17, 2004 8.648 8.762 8.505 8.635 2,800,845 -0.14(-1.58%)
May 14, 2004 8.811 8.966 8.729 8.774 4,167,492 +0.00(+0.00%)
May 13, 2004 8.672 8.933 8.648 8.774 3,160,512 +0.03(+0.33%)
May 12, 2004 8.827 8.831 8.440 8.746 4,379,304 -0.12(-1.38%)
May 11, 2004 8.766 8.954 8.729 8.868 3,633,385 +0.21(+2.45%)
May 10, 2004 8.778 8.860 8.464 8.656 6,075,436 -0.35(-3.89%)
May 07, 2004 9.198 9.370 8.958 9.007 8,690,401 +0.07(+0.78%)
May 06, 2004 8.770 9.007 8.586 8.937 6,582,085 +0.07(+0.83%)
May 05, 2004 8.799 8.941 8.725 8.864 4,216,413 +0.07(+0.84%)
May 04, 2004 8.383 8.896 8.362 8.790 7,013,663 +0.53(+6.37%)
May 03, 2004 8.460 8.546 8.117 8.264 5,544,925 -0.11(-1.27%)
Apr 30, 2004 8.737 8.750 8.338 8.370 4,659,323 -0.38(-4.29%)
Apr 29, 2004 8.945 9.003 8.627 8.746 5,857,849 -0.25(-2.77%)
Apr 28, 2004 9.035 9.174 8.925 8.994 4,256,292 -0.04(-0.41%)
Apr 27, 2004 9.182 9.459 8.998 9.031 4,491,747 -0.08(-0.85%)
Apr 26, 2004 9.500 9.541 9.084 9.109 3,904,252 -0.37(-3.92%)
Apr 23, 2004 9.390 9.639 9.361 9.480 4,030,642 +0.20(+2.20%)
Apr 22, 2004 9.174 9.431 8.945 9.276 6,316,775 +0.05(+0.58%)
Apr 21, 2004 9.235 9.545 9.153 9.223 6,254,561 +0.01(+0.13%)
Apr 20, 2004 9.643 9.749 9.206 9.211 4,666,623 -0.41(-4.24%)
Apr 19, 2004 9.635 9.688 9.447 9.618 4,746,815 -0.01(-0.13%)
Apr 16, 2004 9.871 9.920 9.610 9.631 5,945,886 -0.33(-3.28%)
Apr 15, 2004 10.36 10.41 9.912 9.957 7,520,204 -0.55(-5.24%)
Apr 14, 2004 10.40 10.70 10.28 10.51 4,648,863 +0.05(+0.51%)
Apr 13, 2004 10.80 10.81 10.40 10.45 4,023,995 -0.25(-2.32%)
Apr 12, 2004 10.99 11.04 10.64 10.70 4,029,334 -0.20(-1.87%)
Apr 08, 2004 10.84 11.01 10.76 10.91 4,059,733 +0.30(+2.84%)
Apr 07, 2004 10.72 10.75 10.42 10.61 4,067,251 -0.06(-0.53%)
Apr 06, 2004 10.89 10.97 10.61 10.66 5,673,603 -0.45(-4.04%)
Apr 05, 2004 10.67 11.16 10.67 11.11 5,241,807 +0.38(+3.57%)
Apr 02, 2004 10.81 10.88 10.48 10.73 5,900,124 +0.15(+1.43%)
Apr 01, 2004 10.89 11.00 10.31 10.58 11,980,681 -0.19(-1.78%)
Mar 31, 2004 10.72 10.88 10.67 10.77 5,491,972 +0.10(+0.92%)
Mar 30, 2004 10.29 10.72 10.28 10.67 6,584,482 +0.31(+2.99%)
Mar 29, 2004 10.06 10.50 10.05 10.36 8,950,481 +0.43(+4.31%)
Mar 26, 2004 9.933 10.09 9.798 9.933 5,008,748 -0.03(-0.29%)
Mar 25, 2004 9.521 10.01 9.504 9.961 9,053,554 +0.55(+5.81%)
Mar 24, 2004 8.994 9.565 8.974 9.415 7,148,770 +0.40(+4.48%)
Mar 23, 2004 9.096 9.194 8.909 9.011 5,230,148 +0.04(+0.41%)
Mar 22, 2004 8.905 9.043 8.770 8.974 5,250,414 -0.07(-0.77%)
Mar 19, 2004 9.121 9.194 8.990 9.043 4,122,928 -0.11(-1.16%)
Mar 18, 2004 8.998 9.260 8.974 9.149 4,795,083 +0.10(+1.13%)
Mar 17, 2004 8.974 9.133 8.937 9.047 4,764,031 +0.22(+2.45%)
Mar 16, 2004 8.558 8.872 8.517 8.831 5,445,011 +0.36(+4.29%)
Mar 15, 2004 8.603 8.648 8.416 8.468 3,824,495 -0.20(-2.26%)
Mar 12, 2004 8.570 8.770 8.505 8.664 3,431,706 +0.18(+2.12%)
Mar 11, 2004 8.436 8.737 8.436 8.484 4,813,933 -0.07(-0.76%)
Mar 10, 2004 8.676 8.827 8.489 8.550 4,374,946 -0.13(-1.46%)
Mar 09, 2004 8.811 8.819 8.529 8.676 3,370,581 -0.06(-0.70%)
Mar 08, 2004 9.051 9.178 8.668 8.737 4,223,604 -0.31(-3.47%)
Mar 05, 2004 8.913 9.260 8.880 9.051 3,222,182 -0.07(-0.72%)
Mar 04, 2004 9.011 9.133 8.937 9.117 3,754,436 +0.20(+2.19%)
Mar 03, 2004 9.015 9.015 8.774 8.921 5,016,375 -0.12(-1.31%)
Mar 02, 2004 9.215 9.288 9.003 9.039 7,387,930 -0.17(-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.