Skip to main content

NVIDIA Corp (NQ: NVDA )

178.51 +8.76 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 2.966 2.997 2.808 2.881 43,983,200 -0.05(-1.78%)
Mar 31, 2004 2.921 2.964 2.906 2.933 20,162,000 +0.03(+0.92%)
Mar 30, 2004 2.804 2.920 2.801 2.907 24,172,800 +0.08(+2.99%)
Mar 29, 2004 2.740 2.859 2.739 2.822 32,858,800 +0.12(+4.31%)
Mar 26, 2004 2.706 2.748 2.669 2.706 18,388,000 -0.01(-0.29%)
Mar 25, 2004 2.593 2.727 2.589 2.713 33,237,200 +0.15(+5.81%)
Mar 24, 2004 2.450 2.606 2.444 2.564 26,244,400 +0.11(+4.48%)
Mar 23, 2004 2.478 2.504 2.427 2.454 19,200,800 +0.01(+0.41%)
Mar 22, 2004 2.426 2.463 2.389 2.444 19,275,200 -0.02(-0.77%)
Mar 19, 2004 2.484 2.504 2.449 2.463 15,136,000 -0.03(-1.16%)
Mar 18, 2004 2.451 2.522 2.444 2.492 17,603,600 +0.03(+1.13%)
Mar 17, 2004 2.444 2.488 2.434 2.464 17,489,600 +0.06(+2.45%)
Mar 16, 2004 2.331 2.417 2.320 2.406 19,989,600 +0.10(+4.29%)
Mar 15, 2004 2.343 2.356 2.292 2.307 14,040,400 -0.05(-2.26%)
Mar 12, 2004 2.334 2.389 2.317 2.360 12,598,400 +0.05(+2.12%)
Mar 11, 2004 2.298 2.380 2.298 2.311 17,672,800 -0.02(-0.76%)
Mar 10, 2004 2.363 2.404 2.312 2.329 16,061,200 -0.03(-1.46%)
Mar 09, 2004 2.400 2.402 2.323 2.363 12,374,000 -0.02(-0.70%)
Mar 08, 2004 2.466 2.500 2.361 2.380 15,505,600 -0.09(-3.47%)
Mar 05, 2004 2.428 2.522 2.419 2.466 11,829,200 -0.02(-0.72%)
Mar 04, 2004 2.454 2.488 2.434 2.483 13,783,200 +0.05(+2.19%)
Mar 03, 2004 2.456 2.456 2.390 2.430 18,416,000 -0.03(-1.31%)
Mar 02, 2004 2.510 2.530 2.452 2.462 27,122,400 -0.05(-1.86%)
Mar 01, 2004 2.466 2.513 2.462 2.509 16,887,200 +0.04(+1.48%)
Feb 27, 2004 2.522 2.524 2.434 2.472 19,858,400 -0.04(-1.77%)
Feb 26, 2004 2.537 2.541 2.486 2.517 11,500,000 +0.02(+0.67%)
Feb 25, 2004 2.490 2.548 2.473 2.500 21,750,000 +0.01(+0.58%)
Feb 24, 2004 2.544 2.577 2.458 2.486 23,612,400 -0.10(-3.99%)
Feb 23, 2004 2.678 2.682 2.553 2.589 28,603,200 -0.09(-3.48%)
Feb 20, 2004 2.612 2.689 2.598 2.682 20,603,600 +0.07(+2.51%)
Feb 19, 2004 2.650 2.697 2.611 2.617 21,062,800 -0.00(-0.04%)
Feb 18, 2004 2.621 2.639 2.600 2.618 10,694,800 +0.00(+0.00%)
Feb 17, 2004 2.600 2.626 2.563 2.618 19,215,200 +0.03(+1.12%)
Feb 13, 2004 2.550 2.654 2.522 2.589 58,258,000 -0.02(-0.93%)
Feb 12, 2004 2.680 2.694 2.572 2.613 33,027,600 -0.08(-3.01%)
Feb 11, 2004 2.637 2.703 2.628 2.694 24,602,000 +0.09(+3.50%)
Feb 10, 2004 2.518 2.606 2.518 2.603 17,007,600 +0.09(+3.67%)
Feb 09, 2004 2.539 2.589 2.510 2.511 12,466,800 -0.02(-0.70%)
Feb 06, 2004 2.504 2.564 2.491 2.529 15,704,000 +0.06(+2.29%)
Feb 05, 2004 2.449 2.500 2.433 2.472 11,066,000 +0.04(+1.51%)
Feb 04, 2004 2.468 2.488 2.432 2.436 14,563,200 -0.07(-2.71%)
Feb 03, 2004 2.506 2.549 2.470 2.503 14,125,200 -0.01(-0.35%)
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.