Skip to main content

NVIDIA Corp (NQ: NVDA )

120.83 -0.96 (-0.79%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.7746 0.8011 0.7701 0.7966 69,570,264 +0.03(+3.90%)
May 27, 2004 0.7769 0.7885 0.7657 0.7667 60,675,284 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,192,652 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,282,680 +0.03(+4.35%)
May 24, 2004 0.7188 0.7260 0.7093 0.7178 32,888,784 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7103 0.7202 30,753,676 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7148 0.7185 45,951,932 -0.01(-1.44%)
May 19, 2004 0.7470 0.7576 0.7253 0.7290 54,322,292 -0.00(-0.23%)
May 18, 2004 0.7256 0.7392 0.7229 0.7307 22,285,196 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,630,576 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7307 50,040,300 +0.00(+0.00%)
May 13, 2004 0.7222 0.7440 0.7202 0.7307 37,949,200 +0.00(+0.33%)
May 12, 2004 0.7351 0.7355 0.7029 0.7284 52,583,592 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7270 0.7385 43,627,124 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7049 0.7209 72,949,544 -0.03(-3.89%)
May 07, 2004 0.7661 0.7803 0.7460 0.7501 104,348,200 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7443 79,033,032 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7382 50,627,716 +0.01(+0.84%)
May 04, 2004 0.6981 0.7409 0.6964 0.7321 84,215,120 +0.04(+6.37%)
May 03, 2004 0.7046 0.7117 0.6760 0.6883 66,579,540 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,945,864 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7498 0.7185 0.7284 70,336,912 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7640 0.7433 0.7491 51,106,544 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7494 0.7521 53,933,732 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7566 0.7586 46,879,500 -0.03(-3.92%)
Apr 23, 2004 0.7820 0.8027 0.7797 0.7895 48,397,104 +0.02(+2.20%)
Apr 22, 2004 0.7640 0.7854 0.7450 0.7725 75,847,376 +0.00(+0.58%)
Apr 21, 2004 0.7691 0.7949 0.7623 0.7681 75,100,352 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8119 0.7667 0.7671 56,033,516 -0.03(-4.24%)
Apr 19, 2004 0.8024 0.8068 0.7868 0.8011 56,996,412 -0.00(-0.13%)
Apr 16, 2004 0.8221 0.8262 0.8004 0.8021 71,394,000 -0.03(-3.28%)
Apr 15, 2004 0.8632 0.8670 0.8255 0.8293 90,297,304 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8914 0.8564 0.8751 55,820,268 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8707 48,317,300 -0.02(-2.32%)
Apr 12, 2004 0.9155 0.9196 0.8860 0.8914 48,381,404 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9172 0.8962 0.9084 48,746,412 +0.03(+2.85%)
Apr 07, 2004 0.8931 0.8952 0.8676 0.8833 48,836,684 -0.00(-0.54%)
Apr 06, 2004 0.9070 0.9135 0.8833 0.8880 68,124,616 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9291 0.8887 0.9254 62,939,916 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9060 0.8731 0.8935 70,844,528 +0.01(+1.43%)
Apr 01, 2004 0.9067 0.9162 0.8585 0.8809 143,855,552 -0.02(-1.78%)
Mar 31, 2004 0.8931 0.9064 0.8884 0.8969 65,943,720 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8928 0.8564 0.8887 79,061,816 +0.03(+2.99%)
Mar 29, 2004 0.8377 0.8741 0.8374 0.8629 107,471,056 +0.04(+4.31%)
Mar 26, 2004 0.8272 0.8401 0.8160 0.8272 60,141,508 -0.00(-0.29%)
Mar 25, 2004 0.7929 0.8337 0.7915 0.8296 108,708,688 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7966 0.7474 0.7841 85,837,384 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7657 0.7419 0.7504 62,799,928 +0.00(+0.41%)
Mar 22, 2004 0.7416 0.7532 0.7304 0.7474 63,043,268 -0.01(-0.77%)
Mar 19, 2004 0.7596 0.7657 0.7487 0.7532 49,505,216 -0.01(-1.16%)
Mar 18, 2004 0.7494 0.7712 0.7474 0.7620 57,575,976 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7606 0.7443 0.7535 57,203,116 +0.02(+2.45%)
Mar 16, 2004 0.7127 0.7389 0.7093 0.7355 65,379,852 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7202 0.7009 0.7053 45,921,844 -0.02(-2.26%)
Mar 12, 2004 0.7137 0.7304 0.7083 0.7216 41,205,504 +0.01(+2.12%)
Mar 11, 2004 0.7025 0.7277 0.7025 0.7066 57,802,308 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7351 0.7070 0.7120 52,531,260 -0.01(-1.46%)
Mar 09, 2004 0.7338 0.7345 0.7103 0.7226 40,471,560 -0.01(-0.70%)
Mar 08, 2004 0.7538 0.7644 0.7219 0.7277 50,714,064 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7538 38,689,684 -0.01(-0.72%)
Mar 04, 2004 0.7504 0.7606 0.7443 0.7593 45,080,620 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7307 0.7430 60,233,088 -0.01(-1.31%)
Mar 02, 2004 0.7674 0.7735 0.7498 0.7528 88,709,056 -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.