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
)
943.59
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 30, 2009
3.408
3.488
3.332
3.447
94,437,648
+0.11(+3.23%)
Sep 29, 2009
3.422
3.463
3.332
3.339
51,346,144
-0.06(-1.82%)
Sep 28, 2009
3.337
3.486
3.337
3.401
50,986,508
+0.08(+2.28%)
Sep 25, 2009
3.362
3.378
3.300
3.325
41,161,320
-0.06(-1.63%)
Sep 24, 2009
3.483
3.483
3.369
3.380
60,271,136
-0.05(-1.34%)
Sep 23, 2009
3.502
3.532
3.422
3.426
52,210,744
-0.06(-1.58%)
Sep 22, 2009
3.500
3.520
3.454
3.481
39,395,976
+0.01(+0.20%)
Sep 21, 2009
3.449
3.534
3.419
3.474
64,184,836
-0.02(-0.46%)
Sep 18, 2009
3.529
3.555
3.463
3.490
65,925,224
-0.00(-0.13%)
Sep 17, 2009
3.646
3.646
3.433
3.495
100,633,120
-0.16(-4.39%)
Sep 16, 2009
3.747
3.754
3.600
3.655
76,650,368
-0.10(-2.69%)
Sep 15, 2009
3.715
3.802
3.681
3.756
59,536,360
+0.08(+2.06%)
Sep 14, 2009
3.688
3.717
3.649
3.681
53,472,756
-0.06(-1.64%)
Sep 11, 2009
3.768
3.782
3.715
3.742
77,707,160
-0.03(-0.92%)
Sep 10, 2009
3.672
3.782
3.630
3.777
66,275,108
+0.12(+3.20%)
Sep 09, 2009
3.555
3.667
3.504
3.660
62,292,672
+0.10(+2.77%)
Sep 08, 2009
3.490
3.561
3.463
3.561
59,925,932
+0.10(+2.78%)
Sep 04, 2009
3.328
3.488
3.328
3.465
55,932,476
+0.12(+3.71%)
Sep 03, 2009
3.263
3.346
3.254
3.341
58,215,584
+0.08(+2.39%)
Sep 02, 2009
3.222
3.295
3.204
3.263
44,112,804
+0.05(+1.43%)
Sep 01, 2009
3.328
3.422
3.199
3.217
80,327,264
-0.11(-3.37%)
Aug 31, 2009
3.339
3.355
3.286
3.330
47,071,516
-0.05(-1.43%)
Aug 28, 2009
3.300
3.447
3.295
3.378
96,367,144
+0.17(+5.14%)
Aug 27, 2009
3.183
3.227
3.149
3.213
60,074,160
+0.04(+1.37%)
Aug 26, 2009
3.126
3.176
3.114
3.169
47,345,464
+0.04(+1.17%)
Aug 25, 2009
3.121
3.165
3.068
3.133
48,411,640
+0.03(+0.89%)
Aug 24, 2009
3.176
3.211
3.087
3.105
50,305,180
-0.09(-2.80%)
Aug 21, 2009
3.167
3.199
3.103
3.195
66,218,724
+0.05(+1.68%)
Aug 20, 2009
3.009
3.156
3.002
3.142
89,374,560
+0.12(+3.95%)
Aug 19, 2009
3.011
3.041
2.981
3.023
60,284,008
-0.03(-1.13%)
Aug 18, 2009
2.949
3.091
2.947
3.057
69,354,712
+0.11(+3.65%)
Aug 17, 2009
2.984
2.993
2.917
2.949
50,694,792
-0.13(-4.17%)
Aug 14, 2009
3.167
3.172
3.036
3.078
46,566,380
-0.09(-2.96%)
Aug 13, 2009
3.103
3.183
3.048
3.172
61,486,948
+0.09(+2.98%)
Aug 12, 2009
2.972
3.112
2.970
3.080
69,217,312
+0.11(+3.71%)
Aug 11, 2009
3.020
3.066
2.954
2.970
52,531,708
-0.07(-2.34%)
Aug 10, 2009
3.167
3.213
3.023
3.041
75,579,544
-0.10(-3.28%)
Aug 07, 2009
3.172
3.263
3.101
3.144
152,826,480
+0.14(+4.50%)
Aug 06, 2009
3.084
3.139
2.991
3.009
104,060,304
-0.06(-2.09%)
Aug 05, 2009
3.048
3.096
3.011
3.073
66,577,516
+0.01(+0.22%)
Aug 04, 2009
2.993
3.119
2.988
3.066
75,786,352
+0.02(+0.68%)
Aug 03, 2009
3.036
3.080
2.979
3.045
51,443,528
+0.08(+2.71%)
Jul 31, 2009
2.954
3.006
2.885
2.965
59,037,512
+0.01(+0.39%)
Jul 30, 2009
2.981
3.020
2.929
2.954
51,066,592
+0.02(+0.78%)
Jul 29, 2009
2.956
2.974
2.901
2.931
40,768,032
-0.06(-1.99%)
Jul 28, 2009
2.965
3.023
2.940
2.990
61,394,184
+0.00(+0.15%)
Jul 27, 2009
2.984
3.029
2.917
2.986
73,854,952
+0.01(+0.46%)
Jul 24, 2009
2.890
2.981
2.871
2.972
70,929,920
-0.01(-0.31%)
Jul 23, 2009
2.818
2.990
2.789
2.981
114,041,600
+0.17(+5.95%)
Jul 22, 2009
2.690
2.839
2.672
2.814
65,506,984
+0.07(+2.51%)
Jul 21, 2009
2.796
2.807
2.681
2.745
102,614,088
-0.06(-2.05%)
Jul 20, 2009
2.791
2.832
2.754
2.802
85,331,200
+0.03(+1.24%)
Jul 17, 2009
2.690
2.777
2.663
2.768
92,704,896
+0.08(+2.90%)
Jul 16, 2009
2.585
2.699
2.571
2.690
103,789,400
+0.13(+5.20%)
Jul 15, 2009
2.546
2.607
2.523
2.557
111,496,008
+0.10(+4.11%)
Jul 14, 2009
2.424
2.465
2.396
2.456
49,333,080
+0.05(+2.10%)
Jul 13, 2009
2.348
2.426
2.282
2.406
60,533,800
+0.03(+1.16%)
Jul 10, 2009
2.369
2.394
2.319
2.378
56,687,904
+0.01(+0.39%)
Jul 09, 2009
2.357
2.408
2.351
2.369
77,897,240
+0.05(+2.18%)
Jul 08, 2009
2.328
2.335
2.227
2.319
131,455,552
+0.00(+0.20%)
Jul 07, 2009
2.429
2.442
2.307
2.314
116,971,472
-0.11(-4.36%)
Jul 06, 2009
2.497
2.500
2.378
2.419
82,027,896
-0.08(-3.21%)
Jul 02, 2009
2.516
2.548
2.465
2.500
60,215,584
-0.10(-3.88%)
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
.