Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVIDIA Corp
(NQ:
NVDA
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
3.478
3.497
3.410
3.437
125,729,024
-0.06(-1.68%)
Jan 30, 2006
3.551
3.555
3.480
3.496
103,269,848
-0.04(-1.12%)
Jan 27, 2006
3.515
3.575
3.486
3.536
125,921,320
+0.07(+1.89%)
Jan 26, 2006
3.404
3.473
3.383
3.470
146,783,280
+0.11(+3.42%)
Jan 25, 2006
3.402
3.424
3.315
3.355
130,889,576
-0.03(-0.88%)
Jan 24, 2006
3.376
3.455
3.367
3.385
127,181,040
+0.02(+0.50%)
Jan 23, 2006
3.375
3.396
3.329
3.368
109,517,448
+0.02(+0.57%)
Jan 20, 2006
3.451
3.490
3.348
3.349
150,958,816
-0.10(-2.80%)
Jan 19, 2006
3.308
3.490
3.302
3.445
299,154,848
+0.18(+5.55%)
Jan 18, 2006
3.149
3.275
3.119
3.264
150,417,248
+0.02(+0.52%)
Jan 17, 2006
3.205
3.249
3.163
3.247
107,669,064
-0.00(-0.07%)
Jan 13, 2006
3.271
3.298
3.204
3.250
137,776,848
-0.03(-0.89%)
Jan 12, 2006
3.325
3.377
3.255
3.279
162,045,168
-0.05(-1.43%)
Jan 11, 2006
3.213
3.344
3.208
3.326
204,820,816
+0.12(+3.62%)
Jan 10, 2006
3.194
3.210
3.153
3.210
111,079,344
+0.00(+0.02%)
Jan 09, 2006
3.120
3.226
3.114
3.209
183,295,632
+0.09(+2.79%)
Jan 06, 2006
3.107
3.133
2.985
3.122
203,867,184
+0.05(+1.64%)
Jan 05, 2006
3.004
3.077
2.999
3.072
211,292,096
+0.07(+2.26%)
Jan 04, 2006
2.944
3.008
2.913
3.004
166,809,344
+0.08(+2.80%)
Jan 03, 2006
2.811
2.943
2.802
2.922
154,624,176
+0.13(+4.54%)
Dec 30, 2005
2.833
2.834
2.783
2.795
75,088,928
-0.05(-1.91%)
Dec 29, 2005
2.913
2.922
2.837
2.849
101,531,344
-0.06(-2.23%)
Dec 28, 2005
2.887
2.923
2.869
2.914
86,473,536
+0.03(+0.93%)
Dec 27, 2005
2.867
2.919
2.858
2.887
120,336,936
+0.02(+0.61%)
Dec 23, 2005
2.855
2.874
2.836
2.870
70,159,920
+0.02(+0.78%)
Dec 22, 2005
2.761
2.851
2.760
2.848
104,105,736
+0.08(+3.04%)
Dec 21, 2005
2.782
2.805
2.738
2.764
94,636,224
-0.01(-0.19%)
Dec 20, 2005
2.767
2.809
2.732
2.769
99,533,840
-0.00(-0.06%)
Dec 19, 2005
2.823
2.844
2.764
2.770
95,589,848
-0.05(-1.66%)
Dec 16, 2005
2.802
2.829
2.776
2.817
348,484,224
+0.02(+0.88%)
Dec 15, 2005
2.826
2.848
2.764
2.793
108,811,056
-0.04(-1.27%)
Dec 14, 2005
2.834
2.848
2.795
2.828
94,012,248
-0.03(-0.94%)
Dec 13, 2005
2.824
2.880
2.803
2.855
145,009,456
+0.04(+1.30%)
Dec 12, 2005
2.786
2.825
2.781
2.819
91,940,184
+0.04(+1.46%)
Dec 09, 2005
2.747
2.782
2.709
2.778
85,975,136
+0.04(+1.42%)
Dec 08, 2005
2.747
2.783
2.708
2.739
126,451,112
-0.02(-0.80%)
Dec 07, 2005
2.767
2.784
2.714
2.761
115,333,360
+0.00(+0.17%)
Dec 06, 2005
2.750
2.794
2.746
2.757
122,719,032
+0.01(+0.42%)
Dec 05, 2005
2.803
2.803
2.736
2.745
126,792,528
-0.05(-1.86%)
Dec 02, 2005
2.809
2.816
2.760
2.797
109,384,016
+0.00(+0.03%)
Dec 01, 2005
2.786
2.809
2.757
2.796
183,801,872
+0.03(+1.19%)
Nov 30, 2005
2.693
2.777
2.692
2.764
188,189,328
+0.05(+1.89%)
Nov 29, 2005
2.725
2.802
2.700
2.712
341,137,792
-0.18(-6.34%)
Nov 28, 2005
2.918
2.943
2.844
2.896
138,832,496
-0.01(-0.50%)
Nov 25, 2005
2.896
2.915
2.876
2.910
38,156,668
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.867
2.882
134,719,760
-0.01(-0.29%)
Nov 22, 2005
2.830
2.918
2.808
2.890
239,288,576
+0.07(+2.66%)
Nov 21, 2005
2.770
2.820
2.751
2.815
148,702,304
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.767
152,320,560
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.772
229,987,808
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,890,672
-0.01(-0.34%)
Nov 15, 2005
2.673
2.699
2.655
2.663
162,272,768
+0.01(+0.23%)
Nov 14, 2005
2.603
2.676
2.563
2.657
161,444,736
+0.06(+2.12%)
Nov 11, 2005
2.582
2.633
2.571
2.602
178,535,376
+0.04(+1.64%)
Nov 10, 2005
2.751
2.811
2.510
2.560
818,761,344
-0.10(-3.71%)
Nov 09, 2005
2.549
2.676
2.520
2.659
267,799,136
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.533
2.544
176,259,232
-0.05(-1.86%)
Nov 07, 2005
2.617
2.627
2.582
2.592
121,270,936
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.604
186,497,920
-0.05(-1.70%)
Nov 03, 2005
2.699
2.714
2.627
2.649
152,092,960
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.523
2.680
171,255,664
+0.15(+5.79%)
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
.