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 (%)
May 30, 2008
5.547
5.682
5.531
5.664
90,515,696
+0.27(+5.02%)
May 29, 2008
5.409
5.419
5.295
5.393
75,343,064
-0.01(-0.25%)
May 28, 2008
5.503
5.517
5.345
5.407
81,967,520
+0.05(+0.94%)
May 27, 2008
5.309
5.364
5.208
5.357
90,801,128
+0.06(+1.08%)
May 26, 2008
5.414
5.458
5.221
5.299
87,510,584
+0.00(+0.00%)
May 23, 2008
5.414
5.458
5.221
5.299
87,509,712
-0.12(-2.28%)
May 22, 2008
5.370
5.467
5.286
5.423
75,564,432
+0.13(+2.43%)
May 21, 2008
5.352
5.558
5.283
5.295
116,290,416
-0.04(-0.82%)
May 20, 2008
5.331
5.393
5.276
5.338
84,093,720
-0.14(-2.59%)
May 19, 2008
5.600
5.804
5.442
5.480
126,309,360
-0.12(-2.09%)
May 16, 2008
5.545
5.609
5.419
5.597
119,007,424
+0.14(+2.65%)
May 15, 2008
5.049
5.476
5.026
5.453
126,972,952
+0.39(+7.75%)
May 14, 2008
4.978
5.192
4.916
5.061
81,882,360
+0.14(+2.94%)
May 13, 2008
5.045
5.045
4.880
4.916
92,427,840
-0.10(-2.06%)
May 12, 2008
5.233
5.233
4.969
5.020
109,748,416
-0.15(-2.84%)
May 09, 2008
5.047
5.373
5.038
5.166
221,234,144
+0.13(+2.64%)
May 08, 2008
5.086
5.102
4.818
5.033
147,448,576
-0.01(-0.27%)
May 07, 2008
5.180
5.249
5.004
5.047
78,016,880
-0.12(-2.31%)
May 06, 2008
5.022
5.178
4.944
5.166
79,443,216
+0.13(+2.60%)
May 05, 2008
5.130
5.153
5.024
5.036
102,852,136
-0.13(-2.49%)
May 02, 2008
5.065
5.164
4.989
5.164
123,311,816
+0.23(+4.74%)
May 01, 2008
4.770
4.942
4.747
4.930
110,632,112
+0.22(+4.62%)
Apr 30, 2008
4.686
4.763
4.655
4.712
116,421,888
+0.08(+1.73%)
Apr 29, 2008
4.488
4.689
4.488
4.632
62,537,752
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.538
58,403,492
-0.08(-1.79%)
Apr 25, 2008
4.618
4.632
4.474
4.621
60,203,080
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,509,368
-0.11(-2.40%)
Apr 23, 2008
4.533
4.738
4.474
4.687
111,261,880
+0.22(+4.82%)
Apr 22, 2008
4.474
4.522
4.375
4.472
64,069,136
-0.08(-1.86%)
Apr 21, 2008
4.327
4.586
4.327
4.556
74,124,208
+0.19(+4.47%)
Apr 18, 2008
4.391
4.430
4.302
4.361
62,528,908
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.118
4.261
65,082,980
-0.06(-1.38%)
Apr 16, 2008
4.313
4.375
4.238
4.320
70,529,760
+0.17(+3.97%)
Apr 15, 2008
4.128
4.171
4.038
4.155
47,310,212
+0.05(+1.17%)
Apr 14, 2008
4.233
4.242
4.082
4.107
85,036,208
-0.14(-3.35%)
Apr 11, 2008
4.254
4.499
4.222
4.249
120,565,776
-0.31(-6.79%)
Apr 10, 2008
4.520
4.703
4.423
4.559
119,072,944
+0.09(+1.95%)
Apr 09, 2008
4.435
4.517
4.394
4.472
73,627,016
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.384
69,717,272
-0.03(-0.57%)
Apr 07, 2008
4.412
4.476
4.375
4.410
79,582,624
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.306
166,521,840
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.446
4.582
91,794,256
-0.09(-1.87%)
Apr 02, 2008
4.829
4.829
4.632
4.669
67,216,472
-0.15(-3.05%)
Apr 01, 2008
4.673
4.827
4.607
4.815
73,794,480
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.538
62,142,108
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,247,452
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.446
65,556,320
-0.06(-1.42%)
Mar 26, 2008
4.598
4.630
4.460
4.511
78,686,344
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.570
4.660
80,175,088
+0.07(+1.45%)
Mar 24, 2008
4.341
4.618
4.325
4.593
96,753,592
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.024
4.247
69,066,312
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.024
4.247
69,063,768
+0.20(+4.87%)
Mar 19, 2008
4.249
4.309
4.050
4.050
95,992,136
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.073
4.350
117,230,136
+0.25(+6.22%)
Mar 17, 2008
4.018
4.238
3.969
4.095
87,395,672
-0.11(-2.51%)
Mar 14, 2008
4.540
4.545
4.169
4.201
125,913,904
-0.32(-7.01%)
Mar 13, 2008
4.180
4.582
4.155
4.517
133,069,816
+0.27(+6.37%)
Mar 12, 2008
4.407
4.446
4.210
4.247
81,043,888
-0.12(-2.73%)
Mar 11, 2008
4.357
4.410
4.183
4.366
93,552,640
+0.14(+3.31%)
Mar 10, 2008
4.428
4.483
4.219
4.226
84,661,064
-0.26(-5.73%)
Mar 07, 2008
4.467
4.660
4.357
4.483
83,675,024
-0.07(-1.46%)
Mar 06, 2008
4.795
4.827
4.543
4.549
117,188,312
-0.30(-6.28%)
Mar 05, 2008
4.845
4.969
4.795
4.854
70,282,280
+0.06(+1.15%)
Mar 04, 2008
4.815
4.825
4.611
4.799
84,916,720
-0.05(-0.99%)
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
.