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 (%)
Aug 31, 2010
2.179
2.247
2.133
2.139
101,539,536
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,712,804
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,625,584
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,684,392
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,578,480
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,806,104
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,370,336
-0.03(-1.50%)
Aug 20, 2010
2.250
2.342
2.247
2.286
142,292,592
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,960,560
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,828,972
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,458,320
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,738,872
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,973,168
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,235,008
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.030
2.037
86,706,112
-0.08(-3.90%)
Aug 10, 2010
2.174
2.179
2.110
2.120
84,171,552
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,848,252
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,685,528
+0.03(+1.17%)
Aug 05, 2010
2.144
2.170
2.105
2.165
87,271,928
+0.03(+1.29%)
Aug 04, 2010
2.069
2.144
2.059
2.137
93,257,504
+0.09(+4.25%)
Aug 03, 2010
2.089
2.092
2.034
2.050
104,105,472
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,860,384
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.108
107,339,984
+0.01(+0.66%)
Jul 29, 2010
2.156
2.202
2.080
2.094
290,231,584
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,172,464
-0.08(-3.16%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,392,328
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.420
74,383,504
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,127,040
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,381,460
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,100,072
-0.08(-3.26%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,494,648
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,980,368
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,471,152
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,836,248
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.530
147,727,696
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,777,176
+0.09(+3.61%)
Jul 12, 2010
2.374
2.447
2.371
2.417
61,614,540
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.374
62,315,680
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.335
2.364
85,384,320
-0.07(-3.01%)
Jul 07, 2010
2.335
2.452
2.330
2.438
66,321,776
+0.11(+4.83%)
Jul 06, 2010
2.342
2.417
2.305
2.325
77,616,608
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,355,440
-0.03(-1.25%)
Jul 01, 2010
2.348
2.397
2.277
2.381
80,341,248
+0.04(+1.67%)
Jun 30, 2010
2.408
2.433
2.341
2.342
67,920,272
-0.06(-2.58%)
Jun 29, 2010
2.491
2.493
2.387
2.403
72,033,248
-0.14(-5.42%)
Jun 25, 2010
2.566
2.569
2.500
2.541
55,318,492
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,035,208
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,938,672
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,121,416
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,049,976
-0.07(-2.36%)
Jun 18, 2010
2.819
2.855
2.798
2.821
101,707,296
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,647,784
+0.10(+3.82%)
Jun 16, 2010
2.715
2.741
2.663
2.699
39,589,952
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,618,144
+0.13(+4.95%)
Jun 14, 2010
2.702
2.706
2.598
2.605
40,887,316
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.569
2.663
48,193,676
+0.06(+2.29%)
Jun 10, 2010
2.553
2.614
2.546
2.603
66,670,336
+0.10(+4.03%)
Jun 09, 2010
2.578
2.647
2.493
2.502
75,996,408
-0.06(-2.41%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,482,512
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,921,580
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,195,240
-0.14(-4.76%)
Jun 03, 2010
2.858
2.919
2.848
2.913
63,919,136
-0.00(-0.16%)
Jun 02, 2010
2.890
2.921
2.870
2.917
70,756,992
+0.03(+1.11%)
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
.