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
)
943.59
-2.71 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2015
8.137
8.044
8.044
8.044
15,214,874
-0.10(-1.29%)
Dec 30, 2015
8.212
8.283
8.146
8.149
18,461,414
-0.07(-0.86%)
Dec 29, 2015
8.093
8.244
8.071
8.220
20,861,436
+0.13(+1.63%)
Dec 28, 2015
8.010
8.088
7.897
8.088
14,549,041
-0.01(-0.09%)
Dec 24, 2015
8.044
8.095
8.095
8.095
5,372,655
+0.03(+0.35%)
Dec 23, 2015
8.049
8.099
8.034
8.067
12,550,423
+0.03(+0.38%)
Dec 22, 2015
8.054
8.117
7.988
8.037
13,311,044
+0.01(+0.11%)
Dec 21, 2015
7.929
8.037
7.858
8.028
29,114,338
+0.18(+2.35%)
Dec 18, 2015
7.917
7.998
7.834
7.844
40,554,796
-0.13(-1.62%)
Dec 17, 2015
8.107
8.190
7.968
7.973
26,035,760
-0.12(-1.51%)
Dec 16, 2015
8.063
8.122
7.995
8.095
24,200,472
+0.05(+0.61%)
Dec 15, 2015
8.039
8.102
7.995
8.046
31,478,522
+0.10(+1.23%)
Dec 14, 2015
7.937
7.993
7.855
7.949
28,305,374
+0.02(+0.25%)
Dec 11, 2015
7.968
8.024
7.912
7.929
23,286,306
-0.12(-1.49%)
Dec 10, 2015
8.007
8.093
7.980
8.049
24,228,072
+0.07(+0.83%)
Dec 09, 2015
8.188
8.237
7.900
7.983
38,175,972
-0.21(-2.53%)
Dec 08, 2015
7.980
8.225
7.929
8.190
32,214,760
+0.11(+1.36%)
Dec 07, 2015
8.234
8.234
8.056
8.081
34,164,652
-0.16(-1.90%)
Dec 04, 2015
7.915
8.251
7.915
8.237
46,994,032
+0.32(+4.07%)
Dec 03, 2015
7.995
8.071
7.876
7.915
25,266,292
-0.02(-0.22%)
Dec 02, 2015
8.005
8.088
7.915
7.932
30,139,314
-0.06(-0.76%)
Dec 01, 2015
7.810
8.000
7.807
7.993
41,947,984
+0.25(+3.25%)
Nov 30, 2015
7.668
7.775
7.661
7.741
33,471,564
+0.08(+1.05%)
Nov 27, 2015
7.612
7.685
7.573
7.661
8,912,912
+0.06(+0.84%)
Nov 25, 2015
7.592
7.597
7.597
7.597
14,167,141
-0.01(-0.13%)
Nov 24, 2015
7.546
7.673
7.512
7.607
20,019,172
+0.06(+0.81%)
Nov 23, 2015
7.724
7.724
7.518
7.546
24,846,280
-0.11(-1.50%)
Nov 20, 2015
7.651
7.705
7.605
7.661
24,558,784
+0.07(+0.87%)
Nov 19, 2015
7.600
7.671
7.539
7.595
26,025,348
+0.02(+0.29%)
Nov 18, 2015
7.422
7.583
7.340
7.573
35,873,108
+0.18(+2.46%)
Nov 17, 2015
7.411
7.454
7.360
7.391
26,431,258
+0.00(+0.00%)
Nov 16, 2015
7.340
7.396
7.282
7.391
35,397,236
+0.15(+2.01%)
Nov 13, 2015
7.398
7.430
7.209
7.245
30,122,072
-0.15(-1.97%)
Nov 12, 2015
7.401
7.469
7.359
7.391
29,929,154
-0.03(-0.36%)
Nov 11, 2015
7.496
7.549
7.391
7.418
63,765,572
-0.07(-0.97%)
Nov 10, 2015
7.537
7.578
7.330
7.491
56,786,660
-0.15(-1.91%)
Nov 09, 2015
7.595
7.659
7.530
7.637
50,648,700
-0.03(-0.44%)
Nov 06, 2015
7.403
7.765
7.250
7.671
120,540,824
+0.93(+13.86%)
Nov 05, 2015
6.849
6.867
6.718
6.737
49,146,236
-0.08(-1.14%)
Nov 04, 2015
6.910
6.961
6.783
6.815
45,476,244
-0.11(-1.65%)
Nov 03, 2015
6.936
6.975
6.851
6.929
38,741,952
-0.05(-0.70%)
Nov 02, 2015
6.919
6.985
6.878
6.978
19,546,120
+0.08(+1.16%)
Oct 30, 2015
6.803
6.946
6.752
6.898
30,967,160
+0.17(+2.49%)
Oct 29, 2015
6.859
6.929
6.718
6.730
33,641,528
-0.24(-3.45%)
Oct 28, 2015
6.958
6.970
6.859
6.970
22,316,910
+0.06(+0.81%)
Oct 27, 2015
6.885
6.958
6.881
6.915
21,415,432
-0.00(-0.07%)
Oct 26, 2015
6.956
6.973
6.856
6.919
25,443,184
-0.03(-0.45%)
Oct 23, 2015
6.966
6.997
6.861
6.951
39,256,608
+0.05(+0.67%)
Oct 22, 2015
6.742
6.927
6.732
6.905
31,546,158
+0.24(+3.61%)
Oct 21, 2015
6.793
6.834
6.652
6.664
39,757,856
-0.09(-1.30%)
Oct 20, 2015
6.732
6.783
6.681
6.752
27,228,664
-0.01(-0.14%)
Oct 19, 2015
6.795
6.826
6.684
6.761
30,304,196
-0.01(-0.18%)
Oct 16, 2015
6.691
6.837
6.674
6.774
46,107,092
+0.10(+1.57%)
Oct 15, 2015
6.664
6.805
6.596
6.669
54,091,604
+0.02(+0.26%)
Oct 14, 2015
6.426
6.755
6.419
6.652
62,949,536
+0.23(+3.64%)
Oct 13, 2015
6.355
6.456
6.333
6.419
30,687,908
+0.01(+0.19%)
Oct 12, 2015
6.346
6.443
6.298
6.406
23,402,246
+0.07(+1.07%)
Oct 09, 2015
6.329
6.389
6.219
6.338
43,521,260
-0.02(-0.38%)
Oct 08, 2015
6.299
6.380
6.192
6.363
47,303,456
+0.04(+0.58%)
Oct 07, 2015
6.275
6.389
6.173
6.326
31,891,918
+0.07(+1.05%)
Oct 06, 2015
6.115
6.287
6.090
6.261
46,726,640
+0.08(+1.30%)
Oct 05, 2015
6.068
6.256
6.037
6.180
49,564,844
+0.15(+2.50%)
Oct 02, 2015
5.845
6.030
5.784
6.030
39,706,092
+0.15(+2.61%)
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
.