Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.303 9.621 9.250 9.568 5,792,518 +0.36(+3.90%)
May 27, 2004 9.331 9.470 9.197 9.209 5,051,910 +0.03(+0.31%)
May 26, 2004 8.964 9.303 8.944 9.180 4,761,941 +0.18(+2.04%)
May 25, 2004 8.658 9.037 8.483 8.997 6,184,881 +0.38(+4.35%)
May 24, 2004 8.634 8.719 8.519 8.621 2,738,366 -0.03(-0.33%)
May 21, 2004 8.731 8.744 8.532 8.650 2,560,594 +0.02(+0.24%)
May 20, 2004 8.740 8.887 8.585 8.629 3,826,023 -0.13(-1.44%)
May 19, 2004 8.972 9.099 8.711 8.756 4,522,950 -0.02(-0.23%)
May 18, 2004 8.715 8.878 8.683 8.776 1,855,496 +0.14(+1.61%)
May 17, 2004 8.650 8.764 8.507 8.638 2,800,129 -0.14(-1.58%)
May 14, 2004 8.813 8.968 8.731 8.776 4,166,426 +0.00(+0.00%)
May 13, 2004 8.674 8.935 8.650 8.776 3,159,704 +0.03(+0.33%)
May 12, 2004 8.829 8.833 8.442 8.748 4,378,184 -0.12(-1.38%)
May 11, 2004 8.768 8.956 8.731 8.870 3,632,456 +0.21(+2.45%)
May 10, 2004 8.780 8.862 8.466 8.658 6,073,882 -0.35(-3.89%)
May 07, 2004 9.201 9.372 8.960 9.009 8,688,179 +0.07(+0.78%)
May 06, 2004 8.772 9.009 8.589 8.940 6,580,402 +0.07(+0.83%)
May 05, 2004 8.801 8.944 8.727 8.866 4,215,335 +0.07(+0.84%)
May 04, 2004 8.385 8.899 8.364 8.793 7,011,870 +0.53(+6.37%)
May 03, 2004 8.462 8.548 8.119 8.266 5,543,506 -0.11(-1.27%)
Apr 30, 2004 8.740 8.752 8.340 8.372 4,658,131 -0.38(-4.29%)
Apr 29, 2004 8.948 9.005 8.629 8.748 5,856,351 -0.25(-2.77%)
Apr 28, 2004 9.037 9.176 8.927 8.997 4,255,203 -0.04(-0.41%)
Apr 27, 2004 9.184 9.462 9.001 9.033 4,490,599 -0.08(-0.85%)
Apr 26, 2004 9.503 9.543 9.086 9.111 3,903,253 -0.37(-3.92%)
Apr 23, 2004 9.392 9.641 9.364 9.482 4,029,611 +0.20(+2.20%)
Apr 22, 2004 9.176 9.433 8.948 9.278 6,315,160 +0.05(+0.58%)
Apr 21, 2004 9.237 9.547 9.156 9.225 6,252,961 +0.01(+0.13%)
Apr 20, 2004 9.645 9.751 9.209 9.213 4,665,430 -0.41(-4.24%)
Apr 19, 2004 9.637 9.690 9.450 9.621 4,745,601 -0.01(-0.13%)
Apr 16, 2004 9.874 9.923 9.613 9.633 5,944,365 -0.33(-3.28%)
Apr 15, 2004 10.37 10.41 9.915 9.960 7,518,281 -0.55(-5.24%)
Apr 14, 2004 10.40 10.71 10.29 10.51 4,647,674 +0.05(+0.51%)
Apr 13, 2004 10.80 10.81 10.40 10.46 4,022,966 -0.25(-2.32%)
Apr 12, 2004 11.00 11.04 10.64 10.71 4,028,304 -0.20(-1.87%)
Apr 08, 2004 10.85 11.02 10.76 10.91 4,058,695 +0.30(+2.84%)
Apr 07, 2004 10.73 10.75 10.42 10.61 4,066,211 -0.06(-0.54%)
Apr 06, 2004 10.89 10.97 10.61 10.67 5,672,152 -0.45(-4.04%)
Apr 05, 2004 10.67 11.16 10.67 11.11 5,240,466 +0.38(+3.57%)
Apr 02, 2004 10.81 10.88 10.49 10.73 5,898,615 +0.15(+1.43%)
Apr 01, 2004 10.89 11.00 10.31 10.58 11,977,617 -0.19(-1.78%)
Mar 31, 2004 10.73 10.89 10.67 10.77 5,490,567 +0.10(+0.92%)
Mar 30, 2004 10.30 10.72 10.29 10.67 6,582,798 +0.31(+2.99%)
Mar 29, 2004 10.06 10.50 10.06 10.36 8,948,192 +0.43(+4.31%)
Mar 26, 2004 9.935 10.09 9.801 9.935 5,007,467 -0.03(-0.29%)
Mar 25, 2004 9.523 10.01 9.507 9.964 9,051,239 +0.55(+5.81%)
Mar 24, 2004 8.997 9.568 8.976 9.417 7,146,942 +0.40(+4.48%)
Mar 23, 2004 9.099 9.197 8.911 9.013 5,228,811 +0.04(+0.41%)
Mar 22, 2004 8.907 9.046 8.772 8.976 5,249,071 -0.07(-0.77%)
Mar 19, 2004 9.123 9.197 8.993 9.046 4,121,874 -0.11(-1.16%)
Mar 18, 2004 9.001 9.262 8.976 9.152 4,793,857 +0.10(+1.13%)
Mar 17, 2004 8.976 9.135 8.940 9.050 4,762,812 +0.22(+2.45%)
Mar 16, 2004 8.560 8.874 8.519 8.833 5,443,619 +0.36(+4.29%)
Mar 15, 2004 8.605 8.650 8.418 8.470 3,823,517 -0.20(-2.26%)
Mar 12, 2004 8.572 8.772 8.507 8.666 3,430,828 +0.18(+2.12%)
Mar 11, 2004 8.438 8.740 8.438 8.487 4,812,702 -0.07(-0.76%)
Mar 10, 2004 8.678 8.829 8.491 8.552 4,373,827 -0.13(-1.46%)
Mar 09, 2004 8.813 8.821 8.532 8.678 3,369,719 -0.06(-0.70%)
Mar 08, 2004 9.054 9.180 8.670 8.740 4,222,524 -0.31(-3.47%)
Mar 05, 2004 8.915 9.262 8.882 9.054 3,221,358 -0.07(-0.72%)
Mar 04, 2004 9.013 9.135 8.940 9.119 3,753,476 +0.20(+2.19%)
Mar 03, 2004 9.017 9.017 8.776 8.923 5,015,092 -0.12(-1.31%)
Mar 02, 2004 9.217 9.290 9.005 9.042 7,386,041 -0.17(-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.