Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,564,456 +0.03(+3.90%)
May 27, 2004 0.7770 0.7886 0.7658 0.7668 60,670,224 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,187,880 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,276,480 +0.03(+4.35%)
May 24, 2004 0.7189 0.7260 0.7094 0.7179 32,886,040 -0.00(-0.33%)
May 21, 2004 0.7271 0.7281 0.7104 0.7203 30,751,110 +0.00(+0.24%)
May 20, 2004 0.7277 0.7400 0.7148 0.7186 45,948,100 -0.01(-1.44%)
May 19, 2004 0.7471 0.7576 0.7254 0.7291 54,317,760 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,283,336 +0.01(+1.61%)
May 17, 2004 0.7203 0.7298 0.7084 0.7192 33,627,772 -0.01(-1.58%)
May 14, 2004 0.7339 0.7468 0.7271 0.7308 50,036,124 +0.00(+0.00%)
May 13, 2004 0.7223 0.7440 0.7203 0.7308 37,946,036 +0.00(+0.33%)
May 12, 2004 0.7352 0.7355 0.7029 0.7284 52,579,204 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7271 0.7386 43,623,484 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7050 0.7209 72,943,456 -0.03(-3.89%)
May 07, 2004 0.7661 0.7804 0.7461 0.7502 104,339,496 +0.01(+0.78%)
May 06, 2004 0.7305 0.7502 0.7152 0.7444 79,026,440 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7383 50,623,492 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7322 84,208,096 +0.04(+6.37%)
May 03, 2004 0.7046 0.7118 0.6761 0.6883 66,573,988 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7288 0.6944 0.6972 55,941,196 -0.03(-4.29%)
Apr 29, 2004 0.7451 0.7498 0.7186 0.7284 70,331,048 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7641 0.7434 0.7491 51,102,280 -0.00(-0.41%)
Apr 27, 2004 0.7648 0.7879 0.7495 0.7522 53,929,232 -0.01(-0.85%)
Apr 26, 2004 0.7913 0.7947 0.7566 0.7587 46,875,592 -0.03(-3.92%)
Apr 23, 2004 0.7821 0.8028 0.7797 0.7896 48,393,064 +0.02(+2.20%)
Apr 22, 2004 0.7641 0.7855 0.7451 0.7726 75,841,048 +0.00(+0.58%)
Apr 21, 2004 0.7692 0.7950 0.7624 0.7682 75,094,088 +0.00(+0.13%)
Apr 20, 2004 0.8032 0.8120 0.7668 0.7671 56,028,844 -0.03(-4.24%)
Apr 19, 2004 0.8025 0.8069 0.7868 0.8011 56,991,656 -0.00(-0.13%)
Apr 16, 2004 0.8222 0.8263 0.8004 0.8021 71,388,048 -0.03(-3.28%)
Apr 15, 2004 0.8633 0.8670 0.8256 0.8293 90,289,768 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8915 0.8565 0.8752 55,815,612 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8708 48,313,268 -0.02(-2.32%)
Apr 12, 2004 0.9156 0.9197 0.8861 0.8915 48,377,368 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9173 0.8962 0.9085 48,742,348 +0.03(+2.85%)
Apr 07, 2004 0.8932 0.8952 0.8677 0.8833 48,832,608 -0.00(-0.54%)
Apr 06, 2004 0.9071 0.9136 0.8833 0.8881 68,118,936 -0.04(-4.04%)
Apr 05, 2004 0.8888 0.9292 0.8888 0.9255 62,934,664 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9061 0.8731 0.8935 70,838,616 +0.01(+1.43%)
Apr 01, 2004 0.9068 0.9163 0.8585 0.8810 143,843,552 -0.02(-1.78%)
Mar 31, 2004 0.8932 0.9064 0.8884 0.8969 65,938,216 +0.01(+0.92%)
Mar 30, 2004 0.8574 0.8929 0.8565 0.8888 79,055,216 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8742 0.8375 0.8630 107,462,088 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8161 0.8273 60,136,492 -0.00(-0.29%)
Mar 25, 2004 0.7930 0.8337 0.7916 0.8297 108,699,616 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7967 0.7474 0.7841 85,830,224 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7658 0.7420 0.7505 62,794,688 +0.00(+0.41%)
Mar 22, 2004 0.7417 0.7532 0.7305 0.7474 63,038,008 -0.01(-0.77%)
Mar 19, 2004 0.7597 0.7658 0.7488 0.7532 49,501,084 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7474 0.7621 57,571,172 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7607 0.7444 0.7536 57,198,344 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7389 0.7094 0.7355 65,374,396 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7203 0.7010 0.7053 45,918,012 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7305 0.7084 0.7216 41,202,064 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7277 0.7026 0.7067 57,797,488 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7352 0.7070 0.7121 52,526,876 -0.01(-1.46%)
Mar 09, 2004 0.7339 0.7345 0.7104 0.7226 40,468,184 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7644 0.7220 0.7277 50,709,832 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7539 38,686,456 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7593 45,076,860 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7308 0.7430 60,228,064 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,701,648 -0.01(-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.