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
)
949.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2007
3.120
3.154
3.081
3.124
51,013,832
-0.01(-0.36%)
Jan 30, 2007
3.097
3.156
3.069
3.135
69,357,560
+0.06(+1.92%)
Jan 29, 2007
3.191
3.195
3.049
3.076
137,166,736
-0.13(-4.10%)
Jan 26, 2007
3.262
3.293
3.150
3.208
90,433,192
-0.03(-0.82%)
Jan 25, 2007
3.382
3.394
3.218
3.234
67,229,704
-0.12(-3.50%)
Jan 24, 2007
3.292
3.395
3.277
3.351
74,752,464
+0.10(+3.10%)
Jan 23, 2007
3.234
3.302
3.174
3.250
68,724,752
+0.00(+0.03%)
Jan 22, 2007
3.280
3.333
3.237
3.249
79,660,336
+0.00(+0.00%)
Jan 19, 2007
3.195
3.317
3.173
3.249
102,753,960
+0.02(+0.60%)
Jan 18, 2007
3.491
3.491
3.186
3.230
163,694,672
-0.29(-8.28%)
Jan 17, 2007
3.547
3.568
3.508
3.522
77,193,416
-0.08(-2.10%)
Jan 16, 2007
3.618
3.620
3.556
3.597
77,603,760
+0.01(+0.17%)
Jan 12, 2007
3.490
3.605
3.474
3.591
76,100,928
+0.05(+1.35%)
Jan 11, 2007
3.556
3.584
3.485
3.543
100,781,016
-0.01(-0.37%)
Jan 10, 2007
3.353
3.588
3.302
3.556
120,866,376
+0.17(+4.93%)
Jan 09, 2007
3.461
3.485
3.385
3.389
83,302,408
-0.07(-1.95%)
Jan 08, 2007
3.443
3.523
3.384
3.456
71,649,824
+0.03(+0.74%)
Jan 05, 2007
3.574
3.588
3.406
3.431
135,538,208
-0.23(-6.27%)
Jan 04, 2007
3.664
3.678
3.571
3.660
86,914,032
-0.02(-0.47%)
Jan 03, 2007
3.778
3.824
3.546
3.678
125,888,432
-0.09(-2.51%)
Dec 29, 2006
3.796
3.875
3.768
3.772
42,093,740
-0.02(-0.62%)
Dec 28, 2006
3.827
3.831
3.778
3.796
23,326,604
-0.03(-0.72%)
Dec 27, 2006
3.790
3.837
3.790
3.823
28,883,070
+0.05(+1.32%)
Dec 26, 2006
3.795
3.828
3.758
3.773
24,875,480
-0.00(-0.03%)
Dec 22, 2006
3.860
3.873
3.756
3.774
40,352,688
-0.09(-2.37%)
Dec 21, 2006
3.921
3.932
3.822
3.866
40,108,520
-0.03(-0.86%)
Dec 20, 2006
3.924
3.971
3.897
3.900
33,631,728
-0.04(-1.14%)
Dec 19, 2006
3.838
3.965
3.833
3.945
59,478,120
+0.06(+1.44%)
Dec 18, 2006
3.826
3.934
3.824
3.889
75,038,344
+0.07(+1.73%)
Dec 15, 2006
3.766
3.822
3.757
3.822
81,335,808
+0.07(+1.76%)
Dec 14, 2006
3.720
3.803
3.717
3.756
77,985,912
+0.07(+1.77%)
Dec 13, 2006
3.678
3.720
3.678
3.691
53,627,920
+0.04(+1.17%)
Dec 12, 2006
3.658
3.670
3.599
3.648
62,671,832
-0.04(-1.02%)
Dec 11, 2006
3.625
3.730
3.616
3.686
56,208,916
+0.06(+1.72%)
Dec 08, 2006
3.609
3.673
3.557
3.624
61,576,972
-0.01(-0.34%)
Dec 07, 2006
3.725
3.746
3.603
3.636
53,079,012
-0.09(-2.41%)
Dec 06, 2006
3.743
3.743
3.674
3.725
52,139,924
-0.01(-0.14%)
Dec 05, 2006
3.730
3.752
3.689
3.731
72,314,496
-0.04(-1.03%)
Dec 04, 2006
3.669
3.816
3.656
3.769
67,808,864
+0.15(+4.05%)
Dec 01, 2006
3.728
3.734
3.590
3.622
85,574,048
-0.15(-3.92%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,622,568
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.686
3.720
63,203,432
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,430,760
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.574
3.599
63,803,348
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.690
3.769
15,739,040
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.742
26,190,368
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.679
42,245,772
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.629
3.737
66,347,476
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,419,196
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.629
3.692
49,838,372
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.625
3.645
53,621,356
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.578
3.706
68,516,800
+0.04(+1.00%)
Nov 13, 2006
3.517
3.680
3.516
3.669
92,907,824
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.422
3.510
143,600,272
-0.09(-2.41%)
Nov 09, 2006
3.599
3.690
3.566
3.597
132,018,064
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.527
70,703,696
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.476
60,310,840
+0.05(+1.52%)
Nov 06, 2006
3.332
3.470
3.290
3.424
80,624,416
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,745,324
+0.07(+2.00%)
Nov 02, 2006
3.295
3.367
3.213
3.258
94,070,184
-0.02(-0.68%)
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
.