Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	0.7712	0.7719	0.7444	0.7559	64,947,596	-0.01(-1.77%)
Feb 26, 2004	0.7756	0.7770	0.7600	0.7695	37,611,156	+0.01(+0.67%)
Feb 25, 2004	0.7613	0.7790	0.7562	0.7644	71,134,144	+0.00(+0.58%)
Feb 24, 2004	0.7780	0.7878	0.7515	0.7600	77,225,184	-0.03(-3.99%)
Feb 23, 2004	0.8188	0.8201	0.7807	0.7916	93,547,776	-0.03(-3.48%)
Feb 20, 2004	0.7987	0.8222	0.7943	0.8201	67,384,800	+0.02(+2.51%)
Feb 19, 2004	0.8103	0.8245	0.7984	0.8001	68,886,632	-0.00(-0.04%)
Feb 18, 2004	0.8014	0.8069	0.7950	0.8004	34,977,720	+0.00(+0.00%)
Feb 17, 2004	0.7950	0.8028	0.7838	0.8004	62,843,988	+0.01(+1.12%)
Feb 13, 2004	0.7797	0.8116	0.7712	0.7916	190,534,832	-0.01(-0.93%)
Feb 12, 2004	0.8194	0.8239	0.7865	0.7991	108,017,928	-0.02(-3.01%)
Feb 11, 2004	0.8062	0.8266	0.8035	0.8239	80,461,704	+0.03(+3.50%)
Feb 10, 2004	0.7698	0.7967	0.7698	0.7960	55,623,956	+0.03(+3.67%)
Feb 09, 2004	0.7763	0.7916	0.7675	0.7678	40,773,108	-0.01(-0.70%)
Feb 06, 2004	0.7658	0.7841	0.7617	0.7732	51,360,484	+0.02(+2.29%)
Feb 05, 2004	0.7488	0.7644	0.7440	0.7559	36,191,744	+0.01(+1.51%)
Feb 04, 2004	0.7545	0.7607	0.7437	0.7447	47,629,460	-0.02(-2.71%)
Feb 03, 2004	0.7661	0.7794	0.7552	0.7654	46,196,964	-0.00(-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.