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
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 28, 2014
5.039
5.063
4.994
5.034
12,999,375
+0.01(+0.26%)
Nov 26, 2014
4.909
5.021
5.021
5.021
22,833,188
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.921
4.938
19,810,844
-0.00(-0.05%)
Nov 24, 2014
4.921
4.962
4.902
4.941
14,162,962
+0.03(+0.61%)
Nov 21, 2014
4.926
4.933
4.869
4.911
20,720,656
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,010,742
+0.08(+1.65%)
Nov 19, 2014
4.825
4.840
4.753
4.804
25,023,542
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,728,076
+0.11(+2.41%)
Nov 17, 2014
4.709
4.760
4.678
4.708
16,599,584
-0.02(-0.45%)
Nov 14, 2014
4.678
4.731
4.632
4.730
16,758,063
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.635
4.674
23,560,784
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,328,052
-0.03(-0.68%)
Nov 11, 2014
4.757
4.784
4.687
4.729
22,273,790
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,665,442
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,142,836
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,197,508
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.776
4.812
35,099,388
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,667,904
+0.06(+1.31%)
Nov 03, 2014
4.779
4.796
4.726
4.750
32,286,054
+0.08(+1.69%)
Oct 31, 2014
4.571
4.674
4.547
4.671
26,806,108
+0.20(+4.55%)
Oct 30, 2014
4.485
4.504
4.411
4.468
17,804,956
-0.03(-0.61%)
Oct 29, 2014
4.506
4.533
4.456
4.496
17,604,390
-0.03(-0.66%)
Oct 28, 2014
4.408
4.531
4.403
4.525
20,139,106
+0.11(+2.38%)
Oct 27, 2014
4.415
4.437
4.418
4.420
15,175,200
+0.00(+0.05%)
Oct 24, 2014
4.399
4.444
4.371
4.418
21,978,390
+0.05(+1.07%)
Oct 23, 2014
4.351
4.403
4.320
4.371
22,428,976
+0.09(+2.21%)
Oct 22, 2014
4.372
4.387
4.277
4.277
25,047,784
-0.10(-2.35%)
Oct 21, 2014
4.231
4.384
4.219
4.380
36,718,712
+0.18(+4.27%)
Oct 20, 2014
4.164
4.237
4.136
4.200
20,950,414
+0.04(+0.86%)
Oct 17, 2014
4.222
4.271
4.148
4.164
30,404,592
-0.01(-0.17%)
Oct 16, 2014
4.095
4.191
4.086
4.172
36,718,596
+0.00(+0.06%)
Oct 15, 2014
4.047
4.191
4.020
4.169
42,293,700
+0.06(+1.54%)
Oct 14, 2014
4.069
4.219
4.045
4.106
39,385,476
+0.09(+2.32%)
Oct 13, 2014
4.054
4.136
4.009
4.013
41,582,588
-0.01(-0.36%)
Oct 10, 2014
4.248
4.262
4.026
4.027
72,301,632
-0.25(-5.95%)
Oct 09, 2014
4.346
4.350
4.246
4.282
32,100,246
-0.08(-1.92%)
Oct 08, 2014
4.282
4.387
4.248
4.365
27,207,758
+0.08(+1.87%)
Oct 07, 2014
4.313
4.354
4.280
4.285
31,571,328
-0.05(-1.08%)
Oct 06, 2014
4.375
4.411
4.303
4.332
20,813,934
-0.03(-0.60%)
Oct 03, 2014
4.375
4.435
4.358
4.358
25,008,266
+0.01(+0.22%)
Oct 02, 2014
4.360
4.382
4.248
4.348
30,221,968
-0.02(-0.44%)
Oct 01, 2014
4.418
4.449
4.356
4.368
36,703,860
-0.04(-0.98%)
Sep 30, 2014
4.408
4.442
4.358
4.411
28,989,094
-0.02(-0.35%)
Sep 29, 2014
4.399
4.458
4.357
4.426
21,808,696
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,222,556
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,209,724
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.490
4.523
16,690,214
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,512,030
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.516
23,159,876
-0.05(-1.00%)
Sep 19, 2014
4.662
4.666
4.559
4.561
62,885,592
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.592
4.647
22,965,456
+0.07(+1.51%)
Sep 17, 2014
4.564
4.621
4.542
4.578
18,152,776
+0.00(+0.08%)
Sep 16, 2014
4.497
4.600
4.482
4.574
22,999,996
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.490
4.509
30,761,754
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,455,080
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.590
4.640
26,219,310
-0.05(-1.02%)
Sep 10, 2014
4.698
4.706
4.644
4.688
18,026,590
+0.02(+0.36%)
Sep 09, 2014
4.709
4.741
4.666
4.671
20,767,832
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,390,144
-0.04(-0.90%)
Sep 05, 2014
4.784
4.805
4.743
4.774
26,541,028
-0.01(-0.30%)
Sep 04, 2014
4.698
4.817
4.695
4.788
51,433,988
+0.08(+1.75%)
Sep 03, 2014
4.686
4.721
4.654
4.706
27,133,068
+0.05(+0.97%)
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
.