Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.692 1.744 1.670 1.713 13,466,400 +0.02(+1.11%)
Jul 29, 2004 1.604 1.736 1.604 1.694 24,915,600 +0.10(+6.57%)
Jul 28, 2004 1.628 1.633 1.544 1.590 16,840,800 -0.04(-2.52%)
Jul 27, 2004 1.562 1.636 1.538 1.631 26,335,600 +0.05(+3.31%)
Jul 26, 2004 1.644 1.660 1.563 1.579 16,774,800 -0.05(-2.80%)
Jul 23, 2004 1.680 1.682 1.613 1.624 12,383,200 -0.04(-2.66%)
Jul 22, 2004 1.643 1.678 1.600 1.669 17,410,000 +0.03(+2.11%)
Jul 21, 2004 1.767 1.769 1.629 1.634 20,446,800 -0.11(-6.07%)
Jul 20, 2004 1.704 1.747 1.688 1.740 11,407,600 +0.03(+2.02%)
Jul 19, 2004 1.711 1.724 1.668 1.706 15,369,600 +0.02(+1.12%)
Jul 16, 2004 1.789 1.793 1.687 1.687 15,495,600 -0.05(-2.94%)
Jul 15, 2004 1.768 1.787 1.727 1.738 20,398,400 -0.01(-0.70%)
Jul 14, 2004 1.767 1.816 1.714 1.750 30,055,200 -0.08(-4.43%)
Jul 13, 2004 1.857 1.889 1.811 1.831 18,917,200 -0.00(-0.18%)
Jul 12, 2004 1.826 1.878 1.810 1.834 22,537,200 -0.04(-2.31%)
Jul 09, 2004 1.961 1.962 1.841 1.878 37,160,000 -0.08(-4.30%)
Jul 08, 2004 2.006 2.039 1.959 1.962 14,341,200 -0.06(-3.07%)
Jul 07, 2004 2.040 2.082 2.014 2.024 11,486,800 +0.01(+0.50%)
Jul 06, 2004 2.137 2.137 1.991 2.014 19,179,200 -0.13(-5.87%)
Jul 02, 2004 2.192 2.194 2.123 2.140 9,832,000 -0.03(-1.38%)
Jul 01, 2004 2.300 2.303 2.167 2.170 16,887,200 -0.10(-4.59%)
Jun 30, 2004 2.247 2.310 2.247 2.274 10,998,800 -0.03(-1.44%)
Jun 29, 2004 2.244 2.311 2.236 2.308 12,128,400 +0.08(+3.44%)
Jun 28, 2004 2.282 2.290 2.222 2.231 11,778,800 -0.02(-0.84%)
Jun 25, 2004 2.224 2.277 2.224 2.250 11,168,400 +0.01(+0.65%)
Jun 24, 2004 2.316 2.323 2.219 2.236 19,692,400 -0.02(-0.89%)
Jun 23, 2004 2.211 2.264 2.206 2.256 8,822,000 +0.04(+1.70%)
Jun 22, 2004 2.167 2.228 2.154 2.218 14,447,600 +0.06(+2.83%)
Jun 21, 2004 2.199 2.233 2.142 2.157 8,906,800 -0.04(-1.77%)
Jun 18, 2004 2.201 2.257 2.167 2.196 17,841,200 +0.00(+0.15%)
Jun 17, 2004 2.226 2.277 2.181 2.192 16,079,600 -0.04(-1.99%)
Jun 16, 2004 2.266 2.280 2.228 2.237 8,420,000 -0.04(-1.56%)
Jun 15, 2004 2.278 2.307 2.251 2.272 13,372,400 +0.03(+1.49%)
Jun 14, 2004 2.299 2.299 2.221 2.239 14,158,400 -0.07(-3.12%)
Jun 10, 2004 2.356 2.377 2.290 2.311 18,816,800 -0.02(-1.00%)
Jun 09, 2004 2.463 2.467 2.327 2.334 16,613,200 -0.11(-4.67%)
Jun 08, 2004 2.478 2.483 2.412 2.449 20,487,200 -0.04(-1.78%)
Jun 07, 2004 2.472 2.521 2.443 2.493 19,081,600 +0.06(+2.42%)
Jun 04, 2004 2.509 2.514 2.432 2.434 21,658,400 -0.02(-0.99%)
Jun 03, 2004 2.584 2.590 2.451 2.459 23,375,200 -0.12(-4.82%)
Jun 02, 2004 2.678 2.679 2.581 2.583 21,459,600 -0.02(-0.77%)
Jun 01, 2004 2.568 2.630 2.558 2.603 10,620,000 -0.00(-0.09%)
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%)
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.