NVIDIA Corp (NQ: NVDA )

569.72 USD +23.11 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.13 10.48 10.08 10.42 5,317,700 +0.39(+3.90%)
May 27, 2004 10.16 10.32 10.02 10.03 4,637,800 +0.03(+0.31%)
May 26, 2004 9.764 10.13 9.742 10.00 4,371,600 +0.20(+2.04%)
May 25, 2004 9.431 9.844 9.240 9.800 5,677,900 +0.41(+4.35%)
May 24, 2004 9.404 9.498 9.280 9.391 2,513,900 -0.03(-0.33%)
May 21, 2004 9.511 9.524 9.293 9.422 2,350,700 +0.02(+0.24%)
May 20, 2004 9.520 9.680 9.351 9.400 3,512,400 -0.14(-1.44%)
May 19, 2004 9.773 9.911 9.489 9.538 4,152,200 -0.02(-0.23%)
May 18, 2004 9.493 9.671 9.458 9.560 1,703,400 +0.15(+1.61%)
May 17, 2004 9.422 9.547 9.267 9.409 2,570,600 -0.15(-1.58%)
May 14, 2004 9.600 9.769 9.511 9.560 3,824,900 +0.00(+0.00%)
May 13, 2004 9.449 9.733 9.422 9.560 2,900,700 +0.03(+0.33%)
May 12, 2004 9.618 9.622 9.196 9.529 4,019,300 -0.13(-1.38%)
May 11, 2004 9.551 9.756 9.511 9.662 3,334,700 +0.23(+2.45%)
May 10, 2004 9.564 9.653 9.222 9.431 5,576,000 -0.38(-3.89%)
May 07, 2004 10.02 10.21 9.760 9.813 7,976,000 +0.08(+0.78%)
May 06, 2004 9.556 9.813 9.356 9.738 6,041,000 +0.08(+0.83%)
May 05, 2004 9.587 9.742 9.507 9.658 3,869,800 +0.08(+0.84%)
May 04, 2004 9.133 9.693 9.111 9.578 6,437,100 +0.57(+6.37%)
May 03, 2004 9.218 9.311 8.844 9.004 5,089,100 -0.12(-1.27%)
Apr 30, 2004 9.520 9.533 9.084 9.120 4,276,300 -0.41(-4.29%)
Apr 29, 2004 9.747 9.809 9.400 9.529 5,376,300 -0.27(-2.77%)
Apr 28, 2004 9.844 9.996 9.724 9.800 3,906,400 -0.04(-0.41%)
Apr 27, 2004 10.00 10.31 9.804 9.840 4,122,500 -0.08(-0.85%)
Apr 26, 2004 10.35 10.40 9.898 9.924 3,583,300 -0.40(-3.92%)
Apr 23, 2004 10.23 10.50 10.20 10.33 3,699,300 +0.22(+2.20%)
Apr 22, 2004 9.996 10.28 9.747 10.11 5,797,500 +0.06(+0.58%)
Apr 21, 2004 10.06 10.40 9.973 10.05 5,740,400 +0.01(+0.13%)
Apr 20, 2004 10.51 10.62 10.03 10.04 4,283,000 -0.44(-4.24%)
Apr 19, 2004 10.50 10.56 10.29 10.48 4,356,600 -0.01(-0.13%)
Apr 16, 2004 10.76 10.81 10.47 10.49 5,457,100 -0.36(-3.28%)
Apr 15, 2004 11.29 11.34 10.80 10.85 6,902,000 -0.60(-5.24%)
Apr 14, 2004 11.33 11.66 11.20 11.45 4,266,700 +0.06(+0.51%)
Apr 13, 2004 11.77 11.78 11.33 11.39 3,693,200 -0.27(-2.32%)
Apr 12, 2004 11.98 12.03 11.59 11.66 3,698,100 -0.22(-1.87%)
Apr 08, 2004 11.81 12.00 11.72 11.88 3,726,000 +0.33(+2.85%)
Apr 07, 2004 11.68 11.71 11.35 11.56 3,732,900 -0.06(-0.54%)
Apr 06, 2004 11.87 11.95 11.56 11.62 5,207,200 -0.49(-4.04%)
Apr 05, 2004 11.63 12.16 11.63 12.11 4,810,900 +0.42(+3.57%)
Apr 02, 2004 11.78 11.85 11.42 11.69 5,415,100 +0.16(+1.43%)
Apr 01, 2004 11.86 11.99 11.23 11.52 10,995,800 -0.21(-1.78%)
Mar 31, 2004 11.68 11.86 11.62 11.73 5,040,500 +0.11(+0.92%)
Mar 30, 2004 11.22 11.68 11.20 11.63 6,043,200 +0.34(+2.99%)
Mar 29, 2004 10.96 11.44 10.96 11.29 8,214,700 +0.47(+4.31%)
Mar 26, 2004 10.82 10.99 10.68 10.82 4,597,000 -0.03(-0.29%)
Mar 25, 2004 10.37 10.91 10.36 10.85 8,309,300 +0.60(+5.81%)
Mar 24, 2004 9.800 10.42 9.778 10.26 6,561,100 +0.44(+4.48%)
Mar 23, 2004 9.911 10.02 9.707 9.818 4,800,200 +0.04(+0.41%)
Mar 22, 2004 9.702 9.853 9.556 9.778 4,818,800 -0.08(-0.77%)
Mar 19, 2004 9.938 10.02 9.796 9.853 3,784,000 -0.12(-1.16%)
Mar 18, 2004 9.804 10.09 9.778 9.969 4,400,900 +0.11(+1.13%)
Mar 17, 2004 9.778 9.951 9.738 9.858 4,372,400 +0.24(+2.45%)
Mar 16, 2004 9.324 9.667 9.280 9.622 4,997,400 +0.40(+4.29%)
Mar 15, 2004 9.373 9.422 9.170 9.227 3,510,100 -0.21(-2.26%)
Mar 12, 2004 9.338 9.556 9.267 9.440 3,149,600 +0.20(+2.12%)
Mar 11, 2004 9.191 9.520 9.191 9.244 4,418,200 -0.07(-0.76%)
Mar 10, 2004 9.453 9.618 9.249 9.316 4,015,300 -0.14(-1.46%)
Mar 09, 2004 9.600 9.609 9.293 9.453 3,093,500 -0.07(-0.70%)
Mar 08, 2004 9.862 10.00 9.444 9.520 3,876,400 -0.34(-3.47%)
Mar 05, 2004 9.711 10.09 9.676 9.862 2,957,300 -0.07(-0.72%)
Mar 04, 2004 9.818 9.951 9.738 9.933 3,445,800 +0.21(+2.19%)
Mar 03, 2004 9.822 9.822 9.560 9.720 4,604,000 -0.13(-1.31%)
Mar 02, 2004 10.04 10.12 9.809 9.849 6,780,600 -0.19(-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.