Indicators

NVIDIA Corp (NQ: NVDA )

120.91 -0.88 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.7746	0.8011	0.7701	0.7966	69,570,264	+0.03(+3.90%)
May 27, 2004	0.7769	0.7885	0.7657	0.7667	60,675,284	+0.00(+0.31%)
May 26, 2004	0.7464	0.7746	0.7447	0.7644	57,192,652	+0.02(+2.04%)
May 25, 2004	0.7209	0.7525	0.7063	0.7491	74,282,680	+0.03(+4.35%)
May 24, 2004	0.7188	0.7260	0.7093	0.7178	32,888,784	-0.00(-0.33%)
May 21, 2004	0.7270	0.7280	0.7103	0.7202	30,753,676	+0.00(+0.24%)
May 20, 2004	0.7277	0.7399	0.7148	0.7185	45,951,932	-0.01(-1.44%)
May 19, 2004	0.7470	0.7576	0.7253	0.7290	54,322,292	-0.00(-0.23%)
May 18, 2004	0.7256	0.7392	0.7229	0.7307	22,285,196	+0.01(+1.61%)
May 17, 2004	0.7202	0.7297	0.7083	0.7192	33,630,576	-0.01(-1.58%)
May 14, 2004	0.7338	0.7467	0.7270	0.7307	50,040,300	+0.00(+0.00%)
May 13, 2004	0.7222	0.7440	0.7202	0.7307	37,949,200	+0.00(+0.33%)
May 12, 2004	0.7351	0.7355	0.7029	0.7284	52,583,592	-0.01(-1.38%)
May 11, 2004	0.7301	0.7457	0.7270	0.7385	43,627,124	+0.02(+2.45%)
May 10, 2004	0.7311	0.7379	0.7049	0.7209	72,949,544	-0.03(-3.89%)
May 07, 2004	0.7661	0.7803	0.7460	0.7501	104,348,200	+0.01(+0.78%)
May 06, 2004	0.7304	0.7501	0.7151	0.7443	79,033,032	+0.01(+0.83%)
May 05, 2004	0.7328	0.7447	0.7267	0.7382	50,627,716	+0.01(+0.84%)
May 04, 2004	0.6981	0.7409	0.6964	0.7321	84,215,120	+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.