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

NVIDIA Corp (NQ: NVDA )

113.37 -2.22 (-1.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 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 0.0842 0.0871 0.0838 0.0866 639,637,120 +0.00(+3.90%)
May 27, 2004 0.0845 0.0858 0.0833 0.0834 557,855,616 +0.00(+0.31%)
May 26, 2004 0.0812 0.0842 0.0810 0.0831 525,835,904 +0.00(+2.04%)
May 25, 2004 0.0784 0.0818 0.0768 0.0815 682,963,584 +0.00(+4.35%)
May 24, 2004 0.0782 0.0790 0.0772 0.0781 302,383,296 -0.00(-0.33%)
May 21, 2004 0.0791 0.0792 0.0773 0.0783 282,752,864 +0.00(+0.24%)
May 20, 2004 0.0791 0.0805 0.0777 0.0781 422,487,424 -0.00(-1.44%)
May 19, 2004 0.0813 0.0824 0.0789 0.0793 499,445,472 -0.00(-0.23%)
May 18, 2004 0.0789 0.0804 0.0786 0.0795 204,892,688 +0.00(+1.61%)
May 17, 2004 0.0783 0.0794 0.0770 0.0782 309,203,424 -0.00(-1.58%)
May 14, 2004 0.0798 0.0812 0.0791 0.0795 460,076,320 +0.00(+0.00%)
May 13, 2004 0.0786 0.0809 0.0783 0.0795 348,909,376 +0.00(+0.33%)
May 12, 2004 0.0800 0.0800 0.0764 0.0792 483,459,648 -0.00(-1.38%)
May 11, 2004 0.0794 0.0811 0.0791 0.0803 401,112,864 +0.00(+2.45%)
May 10, 2004 0.0795 0.0803 0.0767 0.0784 670,706,560 -0.00(-3.89%)
May 07, 2004 0.0833 0.0849 0.0811 0.0816 959,389,504 +0.00(+0.78%)
May 06, 2004 0.0794 0.0816 0.0778 0.0810 726,638,912 +0.00(+0.83%)
May 05, 2004 0.0797 0.0810 0.0790 0.0803 465,477,120 +0.00(+0.84%)
May 04, 2004 0.0759 0.0806 0.0757 0.0796 774,283,584 +0.00(+6.37%)
May 03, 2004 0.0766 0.0774 0.0735 0.0749 612,140,032 -0.00(-1.27%)
Apr 30, 2004 0.0791 0.0793 0.0755 0.0758 514,372,768 -0.00(-4.29%)
Apr 29, 2004 0.0810 0.0815 0.0781 0.0792 646,685,760 -0.00(-2.77%)
Apr 28, 2004 0.0818 0.0831 0.0808 0.0815 469,879,520 -0.00(-0.41%)
Apr 27, 2004 0.0832 0.0857 0.0815 0.0818 495,873,024 -0.00(-0.85%)
Apr 26, 2004 0.0861 0.0864 0.0823 0.0825 431,015,584 -0.00(-3.92%)
Apr 23, 2004 0.0851 0.0873 0.0848 0.0859 444,968,608 +0.00(+2.20%)
Apr 22, 2004 0.0831 0.0854 0.0810 0.0840 697,349,632 +0.00(+0.58%)
Apr 21, 2004 0.0837 0.0865 0.0829 0.0835 690,481,344 +0.00(+0.13%)
Apr 20, 2004 0.0873 0.0883 0.0834 0.0834 515,178,688 -0.00(-4.24%)
Apr 19, 2004 0.0873 0.0878 0.0856 0.0871 524,031,616 -0.00(-0.13%)
Apr 16, 2004 0.0894 0.0899 0.0871 0.0872 656,404,736 -0.00(-3.28%)
Apr 15, 2004 0.0939 0.0943 0.0898 0.0902 830,203,904 -0.00(-5.24%)
Apr 14, 2004 0.0942 0.0970 0.0931 0.0952 513,218,048 +0.00(+0.51%)
Apr 13, 2004 0.0978 0.0979 0.0942 0.0947 444,234,848 -0.00(-2.32%)
Apr 12, 2004 0.0996 0.1000 0.0964 0.0970 444,824,256 -0.00(-1.87%)
Apr 08, 2004 0.0982 0.0998 0.0975 0.0988 448,180,192 +0.00(+2.85%)
Apr 07, 2004 0.0971 0.0974 0.0944 0.0961 449,010,144 -0.00(-0.54%)
Apr 06, 2004 0.0987 0.0994 0.0961 0.0966 626,345,664 -0.00(-4.04%)
Apr 05, 2004 0.0967 0.1011 0.0967 0.1007 578,676,864 +0.00(+3.57%)
Apr 02, 2004 0.0979 0.0985 0.0950 0.0972 651,352,832 +0.00(+1.43%)
Apr 01, 2004 0.0986 0.0997 0.0934 0.0958 1,322,624,768 -0.00(-1.78%)
Mar 31, 2004 0.0971 0.0986 0.0966 0.0975 606,294,208 +0.00(+0.92%)
Mar 30, 2004 0.0932 0.0971 0.0931 0.0967 726,903,552 +0.00(+2.99%)
Mar 29, 2004 0.0911 0.0951 0.0911 0.0939 988,101,376 +0.00(+4.31%)
Mar 26, 2004 0.0900 0.0914 0.0888 0.0900 552,948,032 -0.00(-0.29%)
Mar 25, 2004 0.0862 0.0907 0.0861 0.0902 999,480,320 +0.00(+5.81%)
Mar 24, 2004 0.0815 0.0866 0.0813 0.0853 789,198,912 +0.00(+4.48%)
Mar 23, 2004 0.0824 0.0833 0.0807 0.0816 577,389,824 +0.00(+0.41%)
Mar 22, 2004 0.0807 0.0819 0.0794 0.0813 579,627,136 -0.00(-0.77%)
Mar 19, 2004 0.0826 0.0833 0.0814 0.0819 455,156,704 -0.00(-1.16%)
Mar 18, 2004 0.0815 0.0839 0.0813 0.0829 529,360,224 +0.00(+1.13%)
Mar 17, 2004 0.0813 0.0827 0.0810 0.0820 525,932,128 +0.00(+2.45%)
Mar 16, 2004 0.0775 0.0804 0.0772 0.0800 601,109,952 +0.00(+4.29%)
Mar 15, 2004 0.0779 0.0783 0.0762 0.0767 422,210,752 -0.00(-2.26%)
Mar 12, 2004 0.0776 0.0794 0.0770 0.0785 378,848,192 +0.00(+2.12%)
Mar 11, 2004 0.0764 0.0791 0.0764 0.0769 531,441,152 -0.00(-0.76%)
Mar 10, 2004 0.0786 0.0800 0.0769 0.0774 482,978,496 -0.00(-1.46%)
Mar 09, 2004 0.0798 0.0799 0.0773 0.0786 372,100,224 -0.00(-0.70%)
Mar 08, 2004 0.0820 0.0831 0.0785 0.0791 466,270,976 -0.00(-3.47%)
Mar 05, 2004 0.0807 0.0839 0.0804 0.0820 355,717,472 -0.00(-0.72%)
Mar 04, 2004 0.0816 0.0827 0.0810 0.0826 414,476,448 +0.00(+2.19%)
Mar 03, 2004 0.0817 0.0817 0.0795 0.0808 553,790,016 -0.00(-1.31%)
Mar 02, 2004 0.0835 0.0841 0.0815 0.0819 815,601,344 -0.00(-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.