The closing price for NVIDIA (NVDA) in May 2004 was $0.18, on May 28, 2004. It was up 13% for the month. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $0.17 | $0.18 | $0.17 | $0.18 | 637,978,729 |
May 27 2004 | $0.17 | $0.18 | $0.17 | $0.17 | 557,464,288 |
May 26 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 524,566,544 |
May 25 2004 | $0.16 | $0.17 | $0.16 | $0.17 | 682,468,227 |
May 24 2004 | $0.16 | $0.16 | $0.16 | $0.16 | 302,055,213 |
May 21 2004 | $0.16 | $0.16 | $0.16 | $0.16 | 282,319,782 |
May 20 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 421,480,475 |
May 19 2004 | $0.17 | $0.17 | $0.16 | $0.16 | 498,264,837 |
May 18 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 204,861,500 |
May 17 2004 | $0.16 | $0.16 | $0.16 | $0.16 | 308,484,930 |
May 14 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 460,154,416 |
May 13 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 348,042,310 |
May 12 2004 | $0.17 | $0.17 | $0.16 | $0.16 | 482,464,565 |
May 11 2004 | $0.16 | $0.17 | $0.16 | $0.17 | 400,414,605 |
May 10 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 669,806,073 |
May 07 2004 | $0.17 | $0.18 | $0.17 | $0.17 | 956,451,134 |
May 06 2004 | $0.16 | $0.17 | $0.16 | $0.17 | 711,780,853 |
May 05 2004 | $0.16 | $0.17 | $0.16 | $0.17 | 464,273,534 |
May 04 2004 | $0.16 | $0.17 | $0.16 | $0.16 | 772,370,263 |
May 03 2004 | $0.16 | $0.16 | $0.15 | $0.15 | 610,660,142 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.