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

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
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 (%)
Jul 30, 2004 0.5174 0.5334 0.5106 0.5239 44,042,336 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,487,344 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4862 55,078,428 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4987 86,131,504 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,862,572 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,499,692 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4892 0.5103 56,940,016 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4980 0.4997 66,871,980 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5320 37,308,956 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5099 0.5215 50,266,816 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5483 0.5157 0.5157 50,678,904 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5463 0.5279 0.5313 66,713,684 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5551 0.5242 0.5351 98,296,592 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5775 0.5538 0.5599 61,869,368 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5534 0.5609 73,708,704 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.6000 0.5629 0.5742 121,533,088 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5990 0.6000 46,903,400 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6159 0.6190 37,567,984 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,726,248 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6492 0.6543 32,155,902 -0.01(-1.38%)
Jul 01, 2004 0.7032 0.7043 0.6625 0.6635 55,230,184 -0.03(-4.59%)
Jun 30, 2004 0.6869 0.7063 0.6869 0.6954 35,971,964 -0.01(-1.44%)
Jun 29, 2004 0.6863 0.7066 0.6835 0.7056 39,666,360 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7002 0.6795 0.6822 38,522,980 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6880 36,526,644 +0.00(+0.65%)
Jun 24, 2004 0.7080 0.7104 0.6784 0.6835 64,404,688 -0.01(-0.89%)
Jun 23, 2004 0.6761 0.6924 0.6744 0.6897 28,852,662 +0.01(+1.70%)
Jun 22, 2004 0.6625 0.6812 0.6587 0.6781 47,251,384 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6829 0.6550 0.6594 29,130,002 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6900 0.6625 0.6713 58,350,272 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6961 0.6669 0.6703 52,588,896 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6812 0.6839 27,537,906 -0.01(-1.56%)
Jun 15, 2004 0.6965 0.7053 0.6883 0.6948 43,734,904 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6846 46,305,544 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7267 0.7002 0.7066 61,541,008 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7542 0.7114 0.7138 54,334,056 -0.03(-4.67%)
Jun 08, 2004 0.7576 0.7593 0.7376 0.7488 67,004,108 -0.01(-1.78%)
Jun 07, 2004 0.7559 0.7709 0.7471 0.7624 62,407,044 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7437 0.7444 70,834,560 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7495 0.7518 76,449,416 -0.04(-4.82%)
Jun 02, 2004 0.8188 0.8191 0.7892 0.7899 70,184,376 -0.01(-0.77%)
Jun 01, 2004 0.7851 0.8042 0.7821 0.7960 34,733,084 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,566,904 +0.03(+3.90%)
May 27, 2004 0.7770 0.7885 0.7658 0.7668 60,672,352 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,189,888 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,279,088 +0.03(+4.35%)
May 24, 2004 0.7189 0.7260 0.7094 0.7179 32,887,194 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7104 0.7202 30,752,188 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7148 0.7185 45,949,712 -0.01(-1.44%)
May 19, 2004 0.7471 0.7576 0.7253 0.7291 54,319,664 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,284,118 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,628,952 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7308 50,037,880 +0.00(+0.00%)
May 13, 2004 0.7223 0.7440 0.7202 0.7308 37,947,364 +0.00(+0.33%)
May 12, 2004 0.7352 0.7355 0.7029 0.7284 52,581,048 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7270 0.7386 43,625,016 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7049 0.7209 72,946,016 -0.03(-3.89%)
May 07, 2004 0.7661 0.7804 0.7461 0.7501 104,343,152 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7444 79,029,216 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7382 50,625,268 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7321 84,211,048 +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.