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
)
830.41
-33.61 (-3.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 31, 2003
0.6149
0.6200
0.5912
0.6007
65,129,404
-0.01(-2.00%)
Oct 30, 2003
0.6211
0.6360
0.6086
0.6129
58,228,004
-0.01(-1.31%)
Oct 29, 2003
0.6027
0.6285
0.6024
0.6211
53,806,160
+0.00(+0.00%)
Oct 28, 2003
0.5922
0.6245
0.5895
0.6211
104,204,560
+0.04(+6.28%)
Oct 27, 2003
0.5844
0.5912
0.5803
0.5844
27,750,172
+0.00(+0.53%)
Oct 24, 2003
0.5776
0.5864
0.5721
0.5813
48,773,744
-0.00(-0.35%)
Oct 23, 2003
0.5776
0.5946
0.5765
0.5833
49,306,168
-0.00(-0.46%)
Oct 22, 2003
0.5871
0.6007
0.5830
0.5861
67,794,504
-0.01(-1.71%)
Oct 21, 2003
0.5891
0.6075
0.5810
0.5963
82,630,496
+0.02(+3.05%)
Oct 20, 2003
0.5664
0.5793
0.5630
0.5786
50,640,892
+0.01(+2.22%)
Oct 17, 2003
0.5810
0.5922
0.5653
0.5660
50,105,980
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5864
0.5718
0.5830
41,336,376
+0.01(+1.00%)
Oct 15, 2003
0.5915
0.6024
0.5735
0.5772
76,651,384
-0.01(-1.28%)
Oct 14, 2003
0.5681
0.5864
0.5647
0.5847
67,923,008
+0.01(+1.83%)
Oct 13, 2003
0.5748
0.5861
0.5704
0.5742
47,391,964
+0.01(+1.02%)
Oct 10, 2003
0.5674
0.5725
0.5606
0.5684
44,960,944
+0.01(+1.76%)
Oct 09, 2003
0.5589
0.5803
0.5541
0.5585
92,861,088
+0.01(+1.42%)
Oct 08, 2003
0.5708
0.5759
0.5473
0.5507
80,130,912
-0.02(-3.51%)
Oct 07, 2003
0.5657
0.5708
0.5579
0.5708
55,641,912
+0.01(+0.90%)
Oct 06, 2003
0.5711
0.5769
0.5609
0.5657
40,635,472
-0.00(-0.77%)
Oct 03, 2003
0.5708
0.5844
0.5609
0.5701
93,986,000
+0.01(+2.63%)
Oct 02, 2003
0.5436
0.5633
0.5419
0.5555
90,187,368
+0.01(+1.55%)
Oct 01, 2003
0.5436
0.5534
0.5422
0.5470
95,475,448
+0.00(+0.81%)
Sep 30, 2003
0.5371
0.5609
0.5351
0.5426
111,063,936
+0.00(+0.13%)
Sep 29, 2003
0.5439
0.5633
0.5334
0.5419
210,810,432
-0.03(-5.40%)
Sep 26, 2003
0.5939
0.5956
0.5650
0.5728
97,524,144
-0.02(-3.82%)
Sep 25, 2003
0.6088
0.6197
0.5929
0.5956
79,853,400
-0.01(-1.46%)
Sep 24, 2003
0.6397
0.6455
0.6047
0.6044
172,171,136
-0.05(-7.54%)
Sep 23, 2003
0.6486
0.6574
0.6401
0.6537
68,156,688
+0.01(+0.94%)
Sep 22, 2003
0.6608
0.6622
0.6421
0.6476
80,083,872
-0.03(-3.93%)
Sep 19, 2003
0.6874
0.6917
0.6679
0.6741
70,552,352
-0.01(-0.80%)
Sep 18, 2003
0.6707
0.6798
0.6632
0.6795
65,798,088
+0.01(+0.76%)
Sep 17, 2003
0.6707
0.6873
0.6652
0.6744
98,413,960
+0.01(+1.17%)
Sep 16, 2003
0.6479
0.6686
0.6479
0.6666
67,663,928
+0.02(+3.10%)
Sep 15, 2003
0.6628
0.6663
0.6442
0.6465
65,019,884
-0.01(-1.65%)
Sep 12, 2003
0.6425
0.6717
0.6353
0.6574
126,820,360
+0.01(+1.47%)
Sep 11, 2003
0.6652
0.6846
0.6217
0.6479
284,992,288
-0.01(-1.29%)
Sep 10, 2003
0.6846
0.7029
0.6510
0.6564
150,536,144
-0.05(-6.85%)
Sep 09, 2003
0.6455
0.7294
0.6367
0.7046
271,543,008
+0.04(+6.14%)
Sep 08, 2003
0.6448
0.6713
0.6370
0.6639
164,685,296
+0.03(+4.60%)
Sep 05, 2003
0.6068
0.6489
0.5997
0.6346
130,679,464
+0.03(+4.77%)
Sep 04, 2003
0.6024
0.6200
0.5980
0.6058
81,559,056
+0.01(+0.96%)
Sep 03, 2003
0.6211
0.6228
0.5969
0.6000
92,692,872
-0.01(-1.94%)
Sep 02, 2003
0.6282
0.6336
0.6088
0.6119
77,875,248
-0.01(-0.88%)
Aug 29, 2003
0.6081
0.6200
0.6058
0.6173
58,263,196
+0.01(+1.34%)
Aug 28, 2003
0.6316
0.6350
0.6020
0.6092
90,365,640
-0.02(-2.61%)
Aug 27, 2003
0.6112
0.6319
0.6047
0.6255
62,102,668
+0.02(+3.02%)
Aug 26, 2003
0.6092
0.6183
0.5905
0.6071
83,831,344
-0.01(-1.60%)
Aug 25, 2003
0.6323
0.6323
0.6114
0.6170
47,476,040
-0.00(-0.55%)
Aug 22, 2003
0.6530
0.6618
0.6200
0.6204
109,317,072
+0.00(+0.71%)
Aug 21, 2003
0.6141
0.6217
0.6047
0.6160
70,850,392
+0.02(+2.73%)
Aug 20, 2003
0.5997
0.6109
0.5864
0.5997
95,167,928
-0.01(-1.40%)
Aug 19, 2003
0.5776
0.6115
0.5772
0.6081
153,162,944
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5650
0.5477
0.5650
78,460,000
+0.02(+2.97%)
Aug 15, 2003
0.5470
0.5521
0.5436
0.5487
23,740,636
-0.00(-0.31%)
Aug 14, 2003
0.5511
0.5592
0.5443
0.5504
166,832,000
-0.02(-3.46%)
Aug 13, 2003
0.5687
0.5793
0.5545
0.5701
75,656,600
+0.00(+0.66%)
Aug 12, 2003
0.5623
0.5677
0.5531
0.5664
83,544,856
+0.01(+2.02%)
Aug 11, 2003
0.5351
0.5623
0.5315
0.5551
183,356,784
+0.03(+5.42%)
Aug 08, 2003
0.5623
0.5647
0.5185
0.5266
410,942,720
-0.13(-19.69%)
Aug 07, 2003
0.6632
0.6727
0.6469
0.6557
127,814,568
-0.01(-1.38%)
Aug 06, 2003
0.6839
0.6930
0.6482
0.6649
111,836,608
-0.03(-4.07%)
Aug 05, 2003
0.7131
0.7294
0.6873
0.6931
116,109,080
-0.00(-0.29%)
Aug 04, 2003
0.6693
0.7074
0.6651
0.6951
155,791,056
+0.03(+3.75%)
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
.