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
)
904.12
-1.42 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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, 2005
1.764
1.785
1.728
1.752
184,107,984
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,454,800
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.615
1.751
327,983,296
+0.13(+8.01%)
Jan 26, 2005
1.606
1.644
1.579
1.621
140,335,536
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,796,832
+0.03(+1.75%)
Jan 24, 2005
1.630
1.654
1.564
1.573
151,645,568
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,025,584
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,326,000
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,043,312
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,924,208
+0.03(+1.58%)
Jan 14, 2005
1.670
1.673
1.628
1.644
187,687,008
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,923,680
+0.02(+1.04%)
Jan 12, 2005
1.650
1.657
1.582
1.622
345,933,376
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,569,152
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,531,456
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,554,720
-0.03(-1.91%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,304,192
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,035,984
+0.02(+0.93%)
Jan 04, 2005
1.816
1.819
1.690
1.718
258,427,728
-0.08(-4.71%)
Jan 03, 2005
1.864
1.890
1.795
1.803
348,849,184
+0.00(+0.08%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,358,080
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.748
84,966,576
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,386,496
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,366,160
-0.01(-0.52%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,793,568
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.764
120,011,216
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,949,520
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,131,680
+0.01(+0.74%)
Dec 20, 2004
1.783
1.811
1.735
1.744
293,911,904
-0.02(-1.08%)
Dec 17, 2004
1.842
1.849
1.742
1.763
397,095,424
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,407,008
+0.02(+1.33%)
Dec 15, 2004
1.786
1.790
1.758
1.784
141,528,544
+0.02(+0.91%)
Dec 14, 2004
1.735
1.770
1.731
1.768
167,762,976
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.725
1.733
241,356,720
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,501,520
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,505,184
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.751
1.764
285,407,776
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,236,736
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,383,584
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,612,768
+0.07(+4.33%)
Dec 02, 2004
1.485
1.530
1.473
1.519
248,102,704
+0.02(+1.33%)
Dec 01, 2004
1.475
1.499
1.465
1.499
168,280,992
+0.04(+2.51%)
Nov 30, 2004
1.495
1.496
1.454
1.462
188,546,448
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,356,704
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,709,384
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,158,944
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,365,968
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,971,408
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,284,864
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,151,840
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,125,120
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,596,704
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,442,960
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,613,904
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,804,704
+0.03(+1.98%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,233,232
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,430,160
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,011,008
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.349
1,258,746,112
+0.17(+14.47%)
Nov 04, 2004
1.165
1.193
1.141
1.178
325,573,728
+0.02(+1.85%)
Nov 03, 2004
1.193
1.196
1.151
1.157
297,714,624
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,346,176
+0.02(+1.42%)
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
.