Skip to main content

NVIDIA Corp (NQ: NVDA )

909.21 +6.71 (+0.74%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,562,104 +0.03(+3.90%)
May 27, 2004 0.7770 0.7886 0.7658 0.7668 60,668,172 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7645 57,185,944 +0.02(+2.04%)
May 25, 2004 0.7210 0.7526 0.7064 0.7492 74,273,968 +0.03(+4.35%)
May 24, 2004 0.7189 0.7261 0.7094 0.7179 32,884,928 -0.00(-0.33%)
May 21, 2004 0.7271 0.7281 0.7104 0.7203 30,750,070 +0.00(+0.24%)
May 20, 2004 0.7278 0.7400 0.7148 0.7186 45,946,544 -0.01(-1.44%)
May 19, 2004 0.7471 0.7577 0.7254 0.7291 54,315,924 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,282,584 +0.01(+1.61%)
May 17, 2004 0.7203 0.7298 0.7084 0.7193 33,626,632 -0.01(-1.58%)
May 14, 2004 0.7339 0.7468 0.7271 0.7308 50,034,432 +0.00(+0.00%)
May 13, 2004 0.7223 0.7441 0.7203 0.7308 37,944,752 +0.00(+0.33%)
May 12, 2004 0.7352 0.7356 0.7030 0.7284 52,577,424 -0.01(-1.38%)
May 11, 2004 0.7301 0.7458 0.7271 0.7386 43,622,008 +0.02(+2.45%)
May 10, 2004 0.7312 0.7380 0.7050 0.7210 72,940,992 -0.03(-3.89%)
May 07, 2004 0.7662 0.7804 0.7461 0.7502 104,335,968 +0.01(+0.78%)
May 06, 2004 0.7305 0.7502 0.7152 0.7444 79,023,768 +0.01(+0.83%)
May 05, 2004 0.7329 0.7447 0.7267 0.7383 50,621,780 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7322 84,205,248 +0.04(+6.37%)
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.