Indicators

NVIDIA Corp (NQ: NVDA )

1,152.79 +4.54 (+0.40%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.7746	0.8011	0.7702	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.