Skip to main content

NVIDIA Corp (NQ: NVDA )

181.77 +9.13 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.