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
)
858.17
+27.76 (+3.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 30, 2004
0.7277
0.7288
0.6944
0.6972
55,941,196
-0.03(-4.29%)
Apr 29, 2004
0.7451
0.7498
0.7186
0.7284
70,331,048
-0.02(-2.77%)
Apr 28, 2004
0.7525
0.7641
0.7434
0.7491
51,102,280
-0.00(-0.41%)
Apr 27, 2004
0.7648
0.7879
0.7495
0.7522
53,929,232
-0.01(-0.85%)
Apr 26, 2004
0.7913
0.7947
0.7566
0.7587
46,875,592
-0.03(-3.92%)
Apr 23, 2004
0.7821
0.8028
0.7797
0.7896
48,393,064
+0.02(+2.20%)
Apr 22, 2004
0.7641
0.7855
0.7451
0.7726
75,841,048
+0.00(+0.58%)
Apr 21, 2004
0.7692
0.7950
0.7624
0.7682
75,094,088
+0.00(+0.13%)
Apr 20, 2004
0.8032
0.8120
0.7668
0.7671
56,028,844
-0.03(-4.24%)
Apr 19, 2004
0.8025
0.8069
0.7868
0.8011
56,991,656
-0.00(-0.13%)
Apr 16, 2004
0.8222
0.8263
0.8004
0.8021
71,388,048
-0.03(-3.28%)
Apr 15, 2004
0.8633
0.8670
0.8256
0.8293
90,289,768
-0.05(-5.24%)
Apr 14, 2004
0.8663
0.8915
0.8565
0.8752
55,815,612
+0.00(+0.51%)
Apr 13, 2004
0.8996
0.9003
0.8663
0.8708
48,313,268
-0.02(-2.32%)
Apr 12, 2004
0.9156
0.9197
0.8861
0.8915
48,377,368
-0.02(-1.87%)
Apr 08, 2004
0.9030
0.9173
0.8962
0.9085
48,742,348
+0.03(+2.85%)
Apr 07, 2004
0.8932
0.8952
0.8677
0.8833
48,832,608
-0.00(-0.54%)
Apr 06, 2004
0.9071
0.9136
0.8833
0.8881
68,118,936
-0.04(-4.04%)
Apr 05, 2004
0.8888
0.9292
0.8888
0.9255
62,934,664
+0.03(+3.57%)
Apr 02, 2004
0.9003
0.9061
0.8731
0.8935
70,838,616
+0.01(+1.43%)
Apr 01, 2004
0.9068
0.9163
0.8585
0.8810
143,843,552
-0.02(-1.78%)
Mar 31, 2004
0.8932
0.9064
0.8884
0.8969
65,938,216
+0.01(+0.92%)
Mar 30, 2004
0.8574
0.8929
0.8565
0.8888
79,055,216
+0.03(+2.99%)
Mar 29, 2004
0.8378
0.8742
0.8375
0.8630
107,462,088
+0.04(+4.31%)
Mar 26, 2004
0.8273
0.8402
0.8161
0.8273
60,136,492
-0.00(-0.29%)
Mar 25, 2004
0.7930
0.8337
0.7916
0.8297
108,699,616
+0.05(+5.81%)
Mar 24, 2004
0.7491
0.7967
0.7474
0.7841
85,830,224
+0.03(+4.48%)
Mar 23, 2004
0.7576
0.7658
0.7420
0.7505
62,794,688
+0.00(+0.41%)
Mar 22, 2004
0.7417
0.7532
0.7305
0.7474
63,038,008
-0.01(-0.77%)
Mar 19, 2004
0.7597
0.7658
0.7488
0.7532
49,501,084
-0.01(-1.16%)
Mar 18, 2004
0.7495
0.7712
0.7474
0.7621
57,571,172
+0.01(+1.13%)
Mar 17, 2004
0.7474
0.7607
0.7444
0.7536
57,198,344
+0.02(+2.45%)
Mar 16, 2004
0.7128
0.7389
0.7094
0.7355
65,374,396
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7203
0.7010
0.7053
45,918,012
-0.02(-2.26%)
Mar 12, 2004
0.7138
0.7305
0.7084
0.7216
41,202,064
+0.01(+2.12%)
Mar 11, 2004
0.7026
0.7277
0.7026
0.7067
57,797,488
-0.01(-0.76%)
Mar 10, 2004
0.7226
0.7352
0.7070
0.7121
52,526,876
-0.01(-1.46%)
Mar 09, 2004
0.7339
0.7345
0.7104
0.7226
40,468,184
-0.01(-0.70%)
Mar 08, 2004
0.7539
0.7644
0.7220
0.7277
50,709,832
-0.03(-3.47%)
Mar 05, 2004
0.7423
0.7712
0.7396
0.7539
38,686,456
-0.01(-0.72%)
Mar 04, 2004
0.7505
0.7607
0.7444
0.7593
45,076,860
+0.02(+2.19%)
Mar 03, 2004
0.7508
0.7508
0.7308
0.7430
60,228,064
-0.01(-1.31%)
Mar 02, 2004
0.7675
0.7736
0.7498
0.7529
88,701,648
-0.01(-1.86%)
Mar 01, 2004
0.7539
0.7685
0.7529
0.7671
55,228,244
+0.01(+1.48%)
Feb 27, 2004
0.7712
0.7719
0.7444
0.7559
64,945,316
-0.01(-1.77%)
Feb 26, 2004
0.7756
0.7770
0.7600
0.7695
37,609,836
+0.01(+0.67%)
Feb 25, 2004
0.7614
0.7790
0.7563
0.7644
71,131,648
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7879
0.7515
0.7600
77,222,472
-0.03(-3.99%)
Feb 23, 2004
0.8188
0.8201
0.7807
0.7916
93,544,488
-0.03(-3.48%)
Feb 20, 2004
0.7987
0.8222
0.7943
0.8201
67,382,432
+0.02(+2.51%)
Feb 19, 2004
0.8103
0.8246
0.7984
0.8001
68,884,208
-0.00(-0.04%)
Feb 18, 2004
0.8015
0.8069
0.7950
0.8004
34,976,492
+0.00(+0.00%)
Feb 17, 2004
0.7950
0.8028
0.7838
0.8004
62,841,784
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8117
0.7712
0.7916
190,528,160
-0.01(-0.93%)
Feb 12, 2004
0.8195
0.8239
0.7865
0.7991
108,014,136
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8266
0.8035
0.8239
80,458,880
+0.03(+3.50%)
Feb 10, 2004
0.7699
0.7967
0.7699
0.7960
55,622,004
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7916
0.7675
0.7678
40,771,676
-0.01(-0.70%)
Feb 06, 2004
0.7658
0.7841
0.7617
0.7733
51,358,684
+0.02(+2.29%)
Feb 05, 2004
0.7488
0.7644
0.7440
0.7559
36,190,472
+0.01(+1.51%)
Feb 04, 2004
0.7546
0.7607
0.7437
0.7447
47,627,788
-0.02(-2.71%)
Feb 03, 2004
0.7661
0.7794
0.7553
0.7654
46,195,344
-0.00(-0.35%)
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
.