Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

171.26 +9.01 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 2.533 2.620 2.519 2.606 21,270,800 +0.10(+3.90%)
May 27, 2004 2.541 2.579 2.504 2.508 18,551,200 +0.01(+0.31%)
May 26, 2004 2.441 2.533 2.436 2.500 17,486,400 +0.05(+2.04%)
May 25, 2004 2.358 2.461 2.310 2.450 22,711,600 +0.10(+4.35%)
May 24, 2004 2.351 2.374 2.320 2.348 10,055,600 -0.01(-0.33%)
May 21, 2004 2.378 2.381 2.323 2.356 9,402,800 +0.01(+0.24%)
May 20, 2004 2.380 2.420 2.338 2.350 14,049,600 -0.03(-1.44%)
May 19, 2004 2.443 2.478 2.372 2.384 16,608,800 -0.01(-0.23%)
May 18, 2004 2.373 2.418 2.364 2.390 6,813,600 +0.04(+1.61%)
May 17, 2004 2.356 2.387 2.317 2.352 10,282,400 -0.04(-1.58%)
May 14, 2004 2.400 2.442 2.378 2.390 15,299,600 +0.00(+0.00%)
May 13, 2004 2.362 2.433 2.356 2.390 11,602,800 +0.01(+0.33%)
May 12, 2004 2.404 2.406 2.299 2.382 16,077,200 -0.03(-1.38%)
May 11, 2004 2.388 2.439 2.378 2.416 13,338,800 +0.06(+2.45%)
May 10, 2004 2.391 2.413 2.306 2.358 22,304,000 -0.10(-3.89%)
May 07, 2004 2.506 2.552 2.440 2.453 31,904,000 +0.02(+0.78%)
May 06, 2004 2.389 2.453 2.339 2.434 24,164,000 +0.02(+0.83%)
May 05, 2004 2.397 2.436 2.377 2.414 15,479,200 +0.02(+0.84%)
May 04, 2004 2.283 2.423 2.278 2.394 25,748,400 +0.14(+6.37%)
May 03, 2004 2.304 2.328 2.211 2.251 20,356,400 -0.03(-1.27%)
Apr 30, 2004 2.380 2.383 2.271 2.280 17,105,200 -0.10(-4.29%)
Apr 29, 2004 2.437 2.452 2.350 2.382 21,505,200 -0.07(-2.77%)
Apr 28, 2004 2.461 2.499 2.431 2.450 15,625,600 -0.01(-0.41%)
Apr 27, 2004 2.501 2.577 2.451 2.460 16,490,000 -0.02(-0.85%)
Apr 26, 2004 2.588 2.599 2.474 2.481 14,333,200 -0.10(-3.92%)
Apr 23, 2004 2.558 2.626 2.550 2.582 14,797,200 +0.06(+2.20%)
Apr 22, 2004 2.499 2.569 2.437 2.527 23,190,000 +0.01(+0.58%)
Apr 21, 2004 2.516 2.600 2.493 2.512 22,961,600 +0.00(+0.13%)
Apr 20, 2004 2.627 2.656 2.508 2.509 17,132,000 -0.11(-4.24%)
Apr 19, 2004 2.624 2.639 2.573 2.620 17,426,400 -0.00(-0.13%)
Apr 16, 2004 2.689 2.702 2.618 2.623 21,828,400 -0.09(-3.28%)
Apr 15, 2004 2.823 2.836 2.700 2.712 27,608,000 -0.15(-5.24%)
Apr 14, 2004 2.833 2.916 2.801 2.862 17,066,800 +0.01(+0.51%)
Apr 13, 2004 2.942 2.944 2.833 2.848 14,772,800 -0.07(-2.32%)
Apr 12, 2004 2.994 3.008 2.898 2.916 14,792,400 -0.06(-1.87%)
Apr 08, 2004 2.953 3.000 2.931 2.971 14,904,000 +0.08(+2.85%)
Apr 07, 2004 2.921 2.928 2.838 2.889 14,931,600 -0.02(-0.54%)
Apr 06, 2004 2.967 2.988 2.889 2.904 20,828,800 -0.12(-4.04%)
Apr 05, 2004 2.907 3.039 2.907 3.027 19,243,600 +0.10(+3.57%)
Apr 02, 2004 2.944 2.963 2.856 2.922 21,660,400 +0.04(+1.43%)
Apr 01, 2004 2.966 2.997 2.808 2.881 43,983,200 -0.05(-1.78%)
Mar 31, 2004 2.921 2.964 2.906 2.933 20,162,000 +0.03(+0.92%)
Mar 30, 2004 2.804 2.920 2.801 2.907 24,172,800 +0.08(+2.99%)
Mar 29, 2004 2.740 2.859 2.739 2.822 32,858,800 +0.12(+4.31%)
Mar 26, 2004 2.706 2.748 2.669 2.706 18,388,000 -0.01(-0.29%)
Mar 25, 2004 2.593 2.727 2.589 2.713 33,237,200 +0.15(+5.81%)
Mar 24, 2004 2.450 2.606 2.444 2.564 26,244,400 +0.11(+4.48%)
Mar 23, 2004 2.478 2.504 2.427 2.454 19,200,800 +0.01(+0.41%)
Mar 22, 2004 2.426 2.463 2.389 2.444 19,275,200 -0.02(-0.77%)
Mar 19, 2004 2.484 2.504 2.449 2.463 15,136,000 -0.03(-1.16%)
Mar 18, 2004 2.451 2.522 2.444 2.492 17,603,600 +0.03(+1.13%)
Mar 17, 2004 2.444 2.488 2.434 2.464 17,489,600 +0.06(+2.45%)
Mar 16, 2004 2.331 2.417 2.320 2.406 19,989,600 +0.10(+4.29%)
Mar 15, 2004 2.343 2.356 2.292 2.307 14,040,400 -0.05(-2.26%)
Mar 12, 2004 2.334 2.389 2.317 2.360 12,598,400 +0.05(+2.12%)
Mar 11, 2004 2.298 2.380 2.298 2.311 17,672,800 -0.02(-0.76%)
Mar 10, 2004 2.363 2.404 2.312 2.329 16,061,200 -0.03(-1.46%)
Mar 09, 2004 2.400 2.402 2.323 2.363 12,374,000 -0.02(-0.70%)
Mar 08, 2004 2.466 2.500 2.361 2.380 15,505,600 -0.09(-3.47%)
Mar 05, 2004 2.428 2.522 2.419 2.466 11,829,200 -0.02(-0.72%)
Mar 04, 2004 2.454 2.488 2.434 2.483 13,783,200 +0.05(+2.19%)
Mar 03, 2004 2.456 2.456 2.390 2.430 18,416,000 -0.03(-1.31%)
Mar 02, 2004 2.510 2.530 2.452 2.462 27,122,400 -0.05(-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.