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

NVIDIA Corp (NQ: NVDA )

478.21 -4.21 (-0.87%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2023 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 (%)
Jun 30, 2004 0.6871 0.7065 0.6871 0.6956 35,964,636 -0.01(-1.44%)
Jun 29, 2004 0.6864 0.7068 0.6837 0.7058 39,658,280 +0.02(+3.44%)
Jun 28, 2004 0.6980 0.7003 0.6796 0.6823 38,515,136 -0.01(-0.84%)
Jun 25, 2004 0.6803 0.6963 0.6803 0.6881 36,519,204 +0.00(+0.65%)
Jun 24, 2004 0.7081 0.7105 0.6786 0.6837 64,391,572 -0.01(-0.89%)
Jun 23, 2004 0.6762 0.6925 0.6745 0.6898 28,846,786 +0.01(+1.70%)
Jun 22, 2004 0.6626 0.6813 0.6589 0.6782 47,241,760 +0.02(+2.83%)
Jun 21, 2004 0.6725 0.6830 0.6551 0.6596 29,124,070 -0.01(-1.77%)
Jun 18, 2004 0.6731 0.6901 0.6626 0.6714 58,338,388 +0.00(+0.15%)
Jun 17, 2004 0.6806 0.6963 0.6670 0.6704 52,578,188 -0.01(-1.99%)
Jun 16, 2004 0.6929 0.6973 0.6813 0.6840 27,532,298 -0.01(-1.56%)
Jun 15, 2004 0.6966 0.7054 0.6884 0.6949 43,725,996 +0.01(+1.49%)
Jun 14, 2004 0.7031 0.7031 0.6793 0.6847 46,296,116 -0.02(-3.12%)
Jun 10, 2004 0.7204 0.7268 0.7003 0.7068 61,528,472 -0.01(-1.00%)
Jun 09, 2004 0.7533 0.7544 0.7115 0.7139 54,322,988 -0.04(-4.67%)
Jun 08, 2004 0.7578 0.7595 0.7377 0.7489 66,990,464 -0.01(-1.78%)
Jun 07, 2004 0.7561 0.7710 0.7472 0.7625 62,394,336 +0.02(+2.42%)
Jun 04, 2004 0.7673 0.7690 0.7438 0.7445 70,820,136 -0.01(-0.99%)
Jun 03, 2004 0.7904 0.7921 0.7496 0.7520 76,433,840 -0.04(-4.82%)
Jun 02, 2004 0.8189 0.8193 0.7894 0.7900 70,170,080 -0.01(-0.77%)
Jun 01, 2004 0.7853 0.8043 0.7822 0.7962 34,726,008 -0.00(-0.09%)
May 28, 2004 0.7747 0.8013 0.7703 0.7968 69,552,728 +0.03(+3.90%)
May 27, 2004 0.7771 0.7887 0.7659 0.7669 60,659,996 +0.00(+0.31%)
May 26, 2004 0.7465 0.7747 0.7448 0.7646 57,178,240 +0.02(+2.04%)
May 25, 2004 0.7211 0.7527 0.7065 0.7493 74,263,960 +0.03(+4.35%)
May 24, 2004 0.7190 0.7262 0.7095 0.7180 32,880,496 -0.00(-0.33%)
May 21, 2004 0.7272 0.7282 0.7105 0.7204 30,745,926 +0.00(+0.24%)
May 20, 2004 0.7279 0.7401 0.7149 0.7187 45,940,352 -0.01(-1.44%)
May 19, 2004 0.7472 0.7578 0.7255 0.7292 54,308,600 -0.00(-0.23%)
May 18, 2004 0.7258 0.7394 0.7231 0.7309 22,279,580 +0.01(+1.61%)
May 17, 2004 0.7204 0.7299 0.7085 0.7194 33,622,100 -0.01(-1.58%)
May 14, 2004 0.7340 0.7469 0.7272 0.7309 50,027,688 +0.00(+0.00%)
May 13, 2004 0.7224 0.7442 0.7204 0.7309 37,939,636 +0.00(+0.33%)
May 12, 2004 0.7353 0.7357 0.7031 0.7285 52,570,340 -0.01(-1.38%)
May 11, 2004 0.7302 0.7459 0.7272 0.7387 43,616,128 +0.02(+2.45%)
May 10, 2004 0.7313 0.7381 0.7051 0.7211 72,931,160 -0.03(-3.89%)
May 07, 2004 0.7663 0.7805 0.7462 0.7503 104,321,904 +0.01(+0.78%)
May 06, 2004 0.7306 0.7503 0.7153 0.7445 79,013,120 +0.01(+0.83%)
May 05, 2004 0.7330 0.7448 0.7268 0.7384 50,614,956 +0.01(+0.84%)
May 04, 2004 0.6983 0.7411 0.6966 0.7323 84,193,896 +0.04(+6.37%)
May 03, 2004 0.7048 0.7119 0.6762 0.6884 66,562,764 -0.01(-1.27%)
Apr 30, 2004 0.7279 0.7289 0.6946 0.6973 55,931,764 -0.03(-4.29%)
Apr 29, 2004 0.7452 0.7499 0.7187 0.7285 70,319,192 -0.02(-2.77%)
Apr 28, 2004 0.7527 0.7642 0.7435 0.7493 51,093,668 -0.00(-0.41%)
Apr 27, 2004 0.7649 0.7880 0.7496 0.7523 53,920,140 -0.01(-0.85%)
Apr 26, 2004 0.7914 0.7948 0.7567 0.7588 46,867,688 -0.03(-3.92%)
Apr 23, 2004 0.7822 0.8030 0.7798 0.7897 48,384,908 +0.02(+2.20%)
Apr 22, 2004 0.7642 0.7856 0.7452 0.7727 75,828,264 +0.00(+0.58%)
Apr 21, 2004 0.7693 0.7951 0.7625 0.7683 75,081,424 +0.00(+0.13%)
Apr 20, 2004 0.8033 0.8121 0.7669 0.7673 56,019,396 -0.03(-4.24%)
Apr 19, 2004 0.8026 0.8070 0.7870 0.8013 56,982,048 -0.00(-0.13%)
Apr 16, 2004 0.8223 0.8264 0.8006 0.8023 71,376,008 -0.03(-3.28%)
Apr 15, 2004 0.8634 0.8672 0.8257 0.8295 90,274,544 -0.05(-5.24%)
Apr 14, 2004 0.8665 0.8916 0.8566 0.8753 55,806,200 +0.00(+0.51%)
Apr 13, 2004 0.8998 0.9005 0.8665 0.8709 48,305,124 -0.02(-2.32%)
Apr 12, 2004 0.9158 0.9198 0.8862 0.8916 48,369,212 -0.02(-1.87%)
Apr 08, 2004 0.9032 0.9175 0.8964 0.9086 48,734,128 +0.03(+2.85%)
Apr 07, 2004 0.8933 0.8954 0.8679 0.8835 48,824,376 -0.00(-0.54%)
Apr 06, 2004 0.9073 0.9137 0.8835 0.8882 68,107,448 -0.04(-4.04%)
Apr 05, 2004 0.8889 0.9294 0.8889 0.9256 62,924,052 +0.03(+3.57%)
Apr 02, 2004 0.9005 0.9063 0.8733 0.8937 70,826,672 +0.01(+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.