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
)
113.37
-2.22 (-1.92%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 18, 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 (%)
Nov 30, 2007
0.8530
0.8530
0.7841
0.7866
652,392,256
-0.04(-4.77%)
Nov 29, 2007
0.8181
0.8505
0.8145
0.8260
490,240,832
+0.01(+0.82%)
Nov 28, 2007
0.7921
0.8303
0.7884
0.8193
575,906,624
+0.05(+6.69%)
Nov 27, 2007
0.7467
0.7702
0.7410
0.7679
459,901,856
+0.03(+4.30%)
Nov 26, 2007
0.7532
0.7687
0.7348
0.7363
386,810,688
-0.02(-2.32%)
Nov 23, 2007
0.7462
0.7570
0.7368
0.7537
142,313,472
+0.01(+1.72%)
Nov 21, 2007
0.7333
0.7587
0.7310
0.7410
650,027,776
-0.01(-1.07%)
Nov 20, 2007
0.7689
0.7702
0.7260
0.7490
624,128,832
-0.01(-0.76%)
Nov 19, 2007
0.7979
0.8019
0.7505
0.7547
569,803,392
-0.05(-6.75%)
Nov 16, 2007
0.7981
0.8116
0.7916
0.8093
424,595,936
+0.02(+2.24%)
Nov 15, 2007
0.7972
0.8046
0.7732
0.7916
497,612,064
-0.01(-1.34%)
Nov 14, 2007
0.8358
0.8437
0.7981
0.8023
668,277,504
-0.01(-1.56%)
Nov 13, 2007
0.7612
0.8158
0.7590
0.8151
728,432,384
+0.07(+8.82%)
Nov 12, 2007
0.8318
0.8378
0.7490
0.7490
717,088,704
-0.08(-9.98%)
Nov 09, 2007
0.8617
0.8679
0.8143
0.8320
873,120,576
-0.01(-1.41%)
Nov 08, 2007
0.8916
0.9078
0.8183
0.8439
995,030,912
-0.06(-6.27%)
Nov 07, 2007
0.9448
0.9485
0.8929
0.9004
538,675,904
-0.04(-4.75%)
Nov 06, 2007
0.9251
0.9527
0.9208
0.9453
555,934,720
+0.03(+3.16%)
Nov 05, 2007
0.9086
0.9383
0.9029
0.9163
437,705,568
+0.00(+0.00%)
Nov 02, 2007
0.8946
0.9228
0.8822
0.9163
493,012,000
+0.03(+3.84%)
Nov 01, 2007
0.8687
0.9001
0.8567
0.8824
588,588,352
+0.00(+0.00%)
Oct 31, 2007
0.8737
0.8829
0.8465
0.8824
456,309,088
+0.01(+1.61%)
Oct 30, 2007
0.8445
0.8861
0.8305
0.8684
526,120,480
+0.03(+3.66%)
Oct 29, 2007
0.8285
0.8418
0.8121
0.8378
815,531,072
-0.02(-2.35%)
Oct 26, 2007
0.8929
0.8989
0.8455
0.8580
618,056,832
-0.01(-0.86%)
Oct 25, 2007
0.9191
0.9278
0.8378
0.8654
808,026,432
-0.08(-8.73%)
Oct 24, 2007
0.9602
0.9602
0.9016
0.9483
566,904,576
-0.03(-3.38%)
Oct 23, 2007
0.9894
0.9894
0.9547
0.9814
294,996,064
+0.00(+0.49%)
Oct 22, 2007
0.9266
0.9787
0.9191
0.9767
538,926,912
+0.04(+4.73%)
Oct 19, 2007
0.9832
0.9837
0.9323
0.9325
506,984,864
-0.05(-5.37%)
Oct 18, 2007
0.9829
0.9894
0.9582
0.9854
341,426,752
-0.00(-0.08%)
Oct 17, 2007
0.9515
0.9889
0.9505
0.9862
719,475,968
+0.07(+7.68%)
Oct 16, 2007
0.9066
0.9320
0.9034
0.9158
276,991,584
+0.01(+0.91%)
Oct 15, 2007
0.9041
0.9193
0.8999
0.9076
356,472,704
+0.01(+0.72%)
Oct 12, 2007
0.8894
0.9011
0.8757
0.9011
410,920,512
+0.02(+2.44%)
Oct 11, 2007
0.9121
0.9236
0.8697
0.8797
530,128,768
-0.04(-4.44%)
Oct 10, 2007
0.9258
0.9258
0.8984
0.9206
390,097,760
+0.00(+0.11%)
Oct 09, 2007
0.9360
0.9403
0.9059
0.9196
403,968,064
-0.02(-1.76%)
Oct 08, 2007
0.9275
0.9375
0.9166
0.9360
253,079,872
+0.01(+1.62%)
Oct 05, 2007
0.9116
0.9261
0.9019
0.9211
345,664,704
+0.02(+2.64%)
Oct 04, 2007
0.8924
0.9026
0.8667
0.8974
379,877,568
+0.00(+0.45%)
Oct 03, 2007
0.9166
0.9166
0.8787
0.8934
468,303,776
-0.04(-4.24%)
Oct 02, 2007
0.9398
0.9415
0.9193
0.9330
285,809,696
-0.01(-0.96%)
Oct 01, 2007
0.9116
0.9465
0.9106
0.9420
399,143,520
+0.04(+4.22%)
Sep 28, 2007
0.9228
0.9261
0.9019
0.9039
405,267,776
-0.01(-1.47%)
Sep 27, 2007
0.9233
0.9278
0.9076
0.9173
379,090,528
+0.00(+0.30%)
Sep 26, 2007
0.8979
0.9166
0.8956
0.9146
519,257,952
+0.02(+2.37%)
Sep 25, 2007
0.8769
0.8971
0.8744
0.8934
361,601,600
+0.01(+1.27%)
Sep 24, 2007
0.8654
0.8954
0.8592
0.8822
457,439,008
+0.02(+2.55%)
Sep 21, 2007
0.8605
0.8729
0.8520
0.8602
458,624,800
+0.01(+0.97%)
Sep 20, 2007
0.8575
0.8667
0.8425
0.8520
324,985,216
-0.00(-0.58%)
Sep 19, 2007
0.8809
0.8979
0.8485
0.8570
522,605,888
-0.02(-1.83%)
Sep 18, 2007
0.8111
0.8854
0.8098
0.8729
846,767,808
+0.07(+8.76%)
Sep 17, 2007
0.8056
0.8141
0.7939
0.8026
375,715,872
-0.00(-0.22%)
Sep 14, 2007
0.8206
0.8216
0.8018
0.8043
488,422,816
-0.02(-2.95%)
Sep 13, 2007
0.8442
0.8452
0.8228
0.8288
453,961,664
+0.00(+0.03%)
Sep 12, 2007
0.8717
0.8759
0.8201
0.8285
555,727,488
-0.03(-3.93%)
Sep 11, 2007
0.8567
0.8689
0.8457
0.8625
406,475,392
+0.30(+53.19%)
Sep 10, 2007
0.5736
0.5836
0.5583
0.5630
582,771,584
+0.00(+0.28%)
Sep 07, 2007
0.5665
0.5724
0.5506
0.5614
603,730,688
-0.02(-3.65%)
Sep 06, 2007
0.5874
0.5927
0.5803
0.5827
426,502,336
+0.00(+0.44%)
Sep 05, 2007
0.5821
0.5986
0.5797
0.5802
657,156,992
-0.00(-0.76%)
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
.