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
)
130.98
-0.90 (-0.68%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 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 (%)
Mar 31, 2015
5.159
5.164
5.039
5.042
37,050,368
-0.13(-2.54%)
Mar 30, 2015
5.176
5.200
5.109
5.174
26,274,294
+0.02(+0.42%)
Mar 27, 2015
5.082
5.171
5.000
5.152
33,021,656
+0.10(+1.98%)
Mar 26, 2015
4.966
5.074
4.940
5.052
32,361,172
-0.02(-0.36%)
Mar 25, 2015
5.395
5.395
5.053
5.070
56,280,284
-0.33(-6.07%)
Mar 24, 2015
5.456
5.494
5.374
5.398
34,286,028
-0.07(-1.37%)
Mar 23, 2015
5.487
5.559
5.470
5.472
44,197,948
-0.18(-3.24%)
Mar 20, 2015
5.641
5.688
5.588
5.656
47,940,532
+0.06(+1.10%)
Mar 19, 2015
5.530
5.615
5.489
5.594
32,240,252
+0.08(+1.51%)
Mar 18, 2015
5.603
5.631
5.460
5.511
42,935,564
-0.09(-1.63%)
Mar 17, 2015
5.523
5.605
5.484
5.603
31,118,272
+0.07(+1.22%)
Mar 16, 2015
5.513
5.569
5.477
5.535
24,583,230
+0.07(+1.19%)
Mar 13, 2015
5.436
5.484
5.362
5.470
37,275,488
+0.01(+0.13%)
Mar 12, 2015
5.460
5.501
5.364
5.463
42,221,492
-0.05(-0.92%)
Mar 11, 2015
5.542
5.615
5.498
5.513
27,194,372
-0.03(-0.50%)
Mar 10, 2015
5.472
5.578
5.463
5.541
54,697,236
+0.09(+1.70%)
Mar 09, 2015
5.436
5.489
5.424
5.448
23,072,358
+0.01(+0.27%)
Mar 06, 2015
5.477
5.504
5.428
5.434
26,704,024
-0.07(-1.36%)
Mar 05, 2015
5.405
5.518
5.390
5.509
33,516,372
+0.10(+1.92%)
Mar 04, 2015
5.325
5.417
5.304
5.405
23,534,056
+0.06(+1.13%)
Mar 03, 2015
5.405
5.431
5.345
5.345
16,635,583
-0.10(-1.84%)
Mar 02, 2015
5.301
5.475
5.294
5.445
31,279,218
+0.13(+2.43%)
Feb 27, 2015
5.335
5.347
5.297
5.316
16,339,423
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.306
5.349
15,856,470
+0.01(+0.27%)
Feb 25, 2015
5.354
5.378
5.310
5.335
12,842,908
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,492,816
+0.06(+1.06%)
Feb 23, 2015
5.360
5.360
5.293
5.319
13,019,446
-0.04(-0.78%)
Feb 20, 2015
5.319
5.365
5.281
5.361
16,429,608
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.300
5.323
17,644,138
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.300
5.310
17,804,818
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.312
5.371
21,176,856
+0.02(+0.29%)
Feb 13, 2015
5.341
5.355
5.355
5.355
32,294,568
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,495,752
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.995
33,356,664
-0.03(-0.67%)
Feb 10, 2015
4.897
5.031
4.875
5.029
23,557,884
+0.14(+2.80%)
Feb 09, 2015
4.868
4.906
4.837
4.892
28,533,138
-0.00(-0.10%)
Feb 06, 2015
4.914
4.971
4.875
4.897
21,925,500
-0.02(-0.41%)
Feb 05, 2015
4.844
4.921
4.839
4.917
14,626,664
+0.08(+1.61%)
Feb 04, 2015
4.813
4.893
4.797
4.839
18,902,294
+0.01(+0.25%)
Feb 03, 2015
4.743
4.832
4.719
4.827
19,107,664
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.546
4.710
27,037,142
+0.10(+2.16%)
Jan 30, 2015
4.714
4.731
4.602
4.610
31,056,742
-0.14(-2.91%)
Jan 29, 2015
4.638
4.774
4.616
4.748
24,510,274
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.635
28,402,206
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.702
4.712
37,273,336
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.918
4.949
13,874,812
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.971
12,541,016
+0.01(+0.29%)
Jan 22, 2015
4.882
4.970
4.832
4.957
16,633,696
+0.08(+1.72%)
Jan 21, 2015
4.779
4.885
4.746
4.873
15,078,494
+0.07(+1.40%)
Jan 20, 2015
4.825
4.851
4.746
4.806
14,612,641
+0.01(+0.30%)
Jan 16, 2015
4.698
4.791
4.683
4.791
18,904,076
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.702
4.705
19,677,320
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.738
16,170,118
+0.02(+0.43%)
Jan 13, 2015
4.762
4.858
4.686
4.718
24,653,702
-0.01(-0.18%)
Jan 12, 2015
4.798
4.800
4.683
4.726
19,864,348
-0.06(-1.25%)
Jan 09, 2015
4.784
4.822
4.718
4.786
21,823,552
+0.02(+0.40%)
Jan 08, 2015
4.647
4.796
4.645
4.767
29,555,206
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.593
33,515,540
-0.01(-0.29%)
Jan 06, 2015
4.758
4.762
4.602
4.606
20,596,524
-0.14(-3.03%)
Jan 05, 2015
4.832
4.846
4.729
4.750
20,612,722
-0.08(-1.69%)
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
.