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 (%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,361,180
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,360,248
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,603,164
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,126,508
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,763,860
+0.01(+0.20%)
Mar 23, 2007
3.099
3.154
3.065
3.087
57,190,732
-0.03(-1.11%)
Mar 22, 2007
3.058
3.140
3.044
3.122
88,438,080
+0.07(+2.20%)
Mar 21, 2007
3.007
3.103
2.950
3.055
151,578,432
+0.17(+5.71%)
Mar 20, 2007
2.895
2.961
2.878
2.890
71,581,904
-0.01(-0.49%)
Mar 19, 2007
2.905
2.951
2.895
2.904
50,314,900
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.890
57,289,196
-0.03(-0.94%)
Mar 15, 2007
2.940
2.966
2.872
2.917
71,491,256
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.947
105,911,872
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,239,136
-0.13(-4.22%)
Mar 12, 2007
3.100
3.136
3.070
3.091
46,666,884
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.110
60,533,624
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,005,128
+0.12(+4.12%)
Mar 07, 2007
3.089
3.104
3.004
3.017
88,497,648
-0.09(-2.82%)
Mar 06, 2007
2.996
3.138
2.983
3.105
87,860,016
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.932
72,347,440
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,424,904
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.051
3.121
91,271,192
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.160
85,065,216
-0.02(-0.58%)
Feb 27, 2007
3.241
3.318
3.173
3.178
78,435,024
-0.10(-3.02%)
Feb 26, 2007
3.337
3.363
3.272
3.277
53,898,168
-0.05(-1.53%)
Feb 23, 2007
3.368
3.370
3.327
3.328
43,954,744
-0.01(-0.24%)
Feb 22, 2007
3.367
3.421
3.328
3.336
71,474,544
+0.02(+0.65%)
Feb 21, 2007
3.337
3.373
3.281
3.315
71,442,984
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.317
3.365
68,198,168
+0.03(+0.89%)
Feb 16, 2007
3.426
3.430
3.325
3.335
99,754,704
-0.10(-3.05%)
Feb 15, 2007
3.418
3.457
3.385
3.440
53,271,704
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.412
3.420
117,934,584
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.422
3.466
93,484,768
+0.06(+1.89%)
Feb 12, 2007
3.352
3.474
3.317
3.401
86,055,160
+0.07(+2.20%)
Feb 09, 2007
3.522
3.551
3.315
3.328
102,247,344
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.466
3.504
79,175,800
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.424
3.550
82,963,680
+0.13(+3.91%)
Feb 06, 2007
3.374
3.459
3.324
3.417
84,525,632
+0.12(+3.55%)
Feb 05, 2007
3.262
3.327
3.257
3.299
63,216,324
+0.05(+1.63%)
Feb 02, 2007
3.181
3.262
3.155
3.246
63,944,336
+0.08(+2.61%)
Feb 01, 2007
3.095
3.180
3.088
3.164
70,936,064
+0.04(+1.27%)
Jan 31, 2007
3.120
3.154
3.081
3.124
51,013,832
-0.01(-0.36%)
Jan 30, 2007
3.097
3.156
3.069
3.135
69,357,560
+0.06(+1.92%)
Jan 29, 2007
3.191
3.195
3.049
3.076
137,166,736
-0.13(-4.10%)
Jan 26, 2007
3.262
3.293
3.150
3.208
90,433,192
-0.03(-0.82%)
Jan 25, 2007
3.382
3.394
3.218
3.234
67,229,704
-0.12(-3.50%)
Jan 24, 2007
3.292
3.395
3.277
3.351
74,752,464
+0.10(+3.10%)
Jan 23, 2007
3.234
3.302
3.174
3.250
68,724,752
+0.00(+0.03%)
Jan 22, 2007
3.280
3.333
3.237
3.249
79,660,336
+0.00(+0.00%)
Jan 19, 2007
3.195
3.317
3.173
3.249
102,753,960
+0.02(+0.60%)
Jan 18, 2007
3.491
3.491
3.186
3.230
163,694,672
-0.29(-8.28%)
Jan 17, 2007
3.547
3.568
3.508
3.522
77,193,416
-0.08(-2.10%)
Jan 16, 2007
3.618
3.620
3.556
3.597
77,603,760
+0.01(+0.17%)
Jan 12, 2007
3.490
3.605
3.474
3.591
76,100,928
+0.05(+1.35%)
Jan 11, 2007
3.556
3.584
3.485
3.543
100,781,016
-0.01(-0.37%)
Jan 10, 2007
3.353
3.588
3.302
3.556
120,866,376
+0.17(+4.93%)
Jan 09, 2007
3.461
3.485
3.385
3.389
83,302,408
-0.07(-1.95%)
Jan 08, 2007
3.443
3.523
3.384
3.456
71,649,824
+0.03(+0.74%)
Jan 05, 2007
3.574
3.588
3.406
3.431
135,538,208
-0.23(-6.27%)
Jan 04, 2007
3.664
3.678
3.571
3.660
86,914,032
-0.02(-0.47%)
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
.