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 (%)
Nov 28, 2008
1.718
1.743
1.690
1.713
19,174,352
-0.03(-1.84%)
Nov 26, 2008
1.575
1.750
1.566
1.745
65,494,460
+0.14(+8.87%)
Nov 25, 2008
1.628
1.632
1.557
1.603
57,587,148
+0.04(+2.79%)
Nov 24, 2008
1.553
1.578
1.468
1.559
65,441,828
+0.10(+6.58%)
Nov 21, 2008
1.397
1.463
1.319
1.463
65,338,808
+0.11(+8.14%)
Nov 20, 2008
1.417
1.488
1.337
1.353
92,338,424
-0.08(-5.30%)
Nov 19, 2008
1.543
1.582
1.422
1.429
54,530,792
-0.13(-8.25%)
Nov 18, 2008
1.642
1.651
1.504
1.557
61,559,536
-0.05(-3.28%)
Nov 17, 2008
1.628
1.672
1.594
1.610
42,321,436
-0.03(-2.09%)
Nov 14, 2008
1.747
1.757
1.637
1.644
80,793,944
-0.18(-9.70%)
Nov 13, 2008
1.605
1.823
1.573
1.821
86,908,712
+0.14(+8.17%)
Nov 12, 2008
1.734
1.775
1.663
1.683
70,328,656
-0.11(-5.90%)
Nov 11, 2008
1.844
1.858
1.769
1.789
62,844,608
-0.08(-4.41%)
Nov 10, 2008
2.075
2.087
1.828
1.871
62,834,960
-0.13(-6.42%)
Nov 07, 2008
1.991
2.080
1.858
2.000
123,425,496
+0.25(+14.44%)
Nov 06, 2008
1.837
1.906
1.743
1.747
87,059,464
-0.20(-10.46%)
Nov 05, 2008
1.984
2.041
1.952
1.952
85,871,088
-0.11(-5.23%)
Nov 04, 2008
2.002
2.059
1.949
2.059
67,540,696
+0.12(+6.40%)
Nov 03, 2008
2.018
2.089
1.903
1.936
78,921,088
-0.07(-3.65%)
Oct 31, 2008
1.917
2.048
1.913
2.009
66,373,320
+0.03(+1.51%)
Oct 30, 2008
2.007
2.018
1.858
1.979
71,654,968
+0.08(+4.23%)
Oct 29, 2008
1.828
2.018
1.819
1.899
106,541,744
+0.06(+3.24%)
Oct 28, 2008
1.683
1.842
1.653
1.839
92,653,552
+0.24(+15.06%)
Oct 27, 2008
1.507
1.692
1.459
1.598
76,193,552
+0.08(+5.45%)
Oct 24, 2008
1.376
1.594
1.369
1.516
87,031,824
+0.02(+1.07%)
Oct 23, 2008
1.585
1.624
1.436
1.500
90,720,344
-0.09(-5.63%)
Oct 22, 2008
1.628
1.697
1.546
1.589
65,527,004
-0.06(-3.75%)
Oct 21, 2008
1.754
1.773
1.642
1.651
71,800,288
-0.14(-7.69%)
Oct 20, 2008
1.814
1.828
1.745
1.789
64,942,084
+0.03(+1.96%)
Oct 17, 2008
1.715
1.855
1.683
1.754
91,510,720
-0.01(-0.65%)
Oct 16, 2008
1.658
1.775
1.582
1.766
111,083,512
+0.16(+9.69%)
Oct 15, 2008
1.793
1.803
1.610
1.610
93,104,760
-0.19(-10.80%)
Oct 14, 2008
1.915
1.926
1.754
1.805
131,804,672
-0.04(-2.24%)
Oct 13, 2008
1.695
1.848
1.674
1.846
99,912,768
+0.28(+18.21%)
Oct 10, 2008
1.449
1.681
1.440
1.562
130,869,808
-0.03(-1.59%)
Oct 09, 2008
1.757
1.782
1.569
1.587
99,145,608
-0.11(-6.36%)
Oct 08, 2008
1.601
1.793
1.585
1.695
132,937,360
+0.03(+2.07%)
Oct 07, 2008
1.864
1.869
1.647
1.660
115,552,880
-0.14(-7.77%)
Oct 06, 2008
1.972
1.977
1.676
1.800
182,856,416
-0.27(-13.07%)
Oct 03, 2008
2.174
2.236
2.057
2.071
102,610,288
-0.07(-3.22%)
Oct 02, 2008
2.403
2.403
2.128
2.140
85,870,752
-0.25(-10.37%)
Oct 01, 2008
2.419
2.463
2.344
2.387
60,743,112
-0.07(-2.80%)
Sep 30, 2008
2.353
2.479
2.328
2.456
71,855,808
+0.14(+6.04%)
Sep 29, 2008
2.610
2.642
2.293
2.316
106,314,584
-0.36(-13.60%)
Sep 26, 2008
2.566
2.699
2.518
2.681
70,516,128
+0.05(+1.92%)
Sep 25, 2008
2.580
2.692
2.536
2.630
64,130,856
+0.05(+1.96%)
Sep 24, 2008
2.456
2.630
2.442
2.580
94,409,880
+0.09(+3.69%)
Sep 23, 2008
2.541
2.635
2.479
2.488
89,551,496
-0.07(-2.87%)
Sep 22, 2008
2.596
2.672
2.548
2.562
76,317,536
-0.06(-2.10%)
Sep 19, 2008
2.617
2.637
2.499
2.617
121,871,176
+0.12(+4.77%)
Sep 18, 2008
2.321
2.619
2.316
2.497
173,781,344
+0.20(+8.90%)
Sep 17, 2008
2.149
2.344
2.128
2.293
151,554,240
+0.09(+4.28%)
Sep 16, 2008
2.057
2.215
2.018
2.199
135,262,384
+0.07(+3.12%)
Sep 15, 2008
2.254
2.289
2.105
2.133
94,180,032
-0.20(-8.73%)
Sep 12, 2008
2.341
2.357
2.204
2.337
131,828,440
-0.03(-1.07%)
Sep 11, 2008
2.339
2.413
2.284
2.362
116,315,032
-0.12(-4.81%)
Sep 10, 2008
2.509
2.559
2.465
2.481
70,235,672
+0.00(+0.09%)
Sep 09, 2008
2.557
2.713
2.470
2.479
119,729,360
-0.09(-3.40%)
Sep 08, 2008
2.701
2.701
2.523
2.566
143,330,576
-0.11(-4.11%)
Sep 05, 2008
2.614
2.683
2.612
2.676
86,260,272
+0.04(+1.48%)
Sep 04, 2008
2.644
2.672
2.621
2.637
78,064,408
-0.04(-1.37%)
Sep 03, 2008
2.786
2.798
2.649
2.674
77,929,096
-0.15(-5.36%)
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
.