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, 2015
5.499
5.538
5.442
5.465
22,556,056
-0.06(-1.10%)
Aug 28, 2015
5.502
5.560
5.462
5.526
33,002,876
+0.02(+0.44%)
Aug 27, 2015
5.358
5.504
5.327
5.502
47,688,888
+0.20(+3.76%)
Aug 26, 2015
5.091
5.307
5.052
5.302
63,223,840
+0.37(+7.54%)
Aug 25, 2015
5.256
5.276
4.935
4.930
64,028,280
-0.10(-2.08%)
Aug 24, 2015
4.928
5.307
4.862
5.035
70,152,112
-0.18(-3.54%)
Aug 21, 2015
5.349
5.439
5.215
5.220
39,349,584
-0.17(-3.11%)
Aug 20, 2015
5.526
5.553
5.361
5.388
43,901,632
-0.20(-3.61%)
Aug 19, 2015
5.604
5.666
5.529
5.589
25,632,868
-0.02(-0.39%)
Aug 18, 2015
5.645
5.684
5.570
5.611
29,520,728
-0.05(-0.91%)
Aug 17, 2015
5.689
5.689
5.593
5.663
28,280,502
-0.04(-0.64%)
Aug 14, 2015
5.689
5.733
5.656
5.699
22,164,944
+0.00(+0.08%)
Aug 13, 2015
5.750
5.762
5.680
5.694
28,591,412
-0.05(-0.84%)
Aug 12, 2015
5.636
5.784
5.636
5.743
39,660,400
+0.01(+0.25%)
Aug 11, 2015
5.673
5.784
5.673
5.728
44,915,116
-0.03(-0.50%)
Aug 10, 2015
5.525
5.798
5.491
5.757
68,385,136
+0.19(+3.48%)
Aug 07, 2015
5.438
5.658
5.297
5.564
145,106,704
+0.61(+12.37%)
Aug 06, 2015
4.970
5.007
4.869
4.951
67,559,984
-0.03(-0.63%)
Aug 05, 2015
5.053
5.058
4.972
4.983
24,227,600
+0.05(+1.03%)
Aug 04, 2015
4.895
4.946
4.876
4.932
26,854,848
+0.02(+0.39%)
Aug 03, 2015
4.869
4.917
4.806
4.912
41,008,016
+0.08(+1.70%)
Jul 31, 2015
4.866
4.869
4.801
4.830
22,548,866
-0.02(-0.35%)
Jul 30, 2015
4.823
4.895
4.823
4.847
19,638,024
+0.01(+0.25%)
Jul 29, 2015
4.767
4.874
4.748
4.835
24,022,280
+0.06(+1.22%)
Jul 28, 2015
4.687
4.808
4.639
4.777
20,477,548
+0.10(+2.18%)
Jul 27, 2015
4.661
4.728
4.622
4.675
19,869,496
-0.03(-0.57%)
Jul 24, 2015
4.791
4.796
4.682
4.702
19,500,150
-0.06(-1.17%)
Jul 23, 2015
4.709
4.828
4.699
4.757
17,545,520
+0.06(+1.26%)
Jul 22, 2015
4.757
4.757
4.641
4.698
36,809,400
-0.09(-1.95%)
Jul 21, 2015
4.760
4.859
4.760
4.791
15,460,184
+0.02(+0.46%)
Jul 20, 2015
4.859
4.878
4.757
4.769
19,454,962
-0.09(-1.84%)
Jul 17, 2015
4.871
4.876
4.796
4.859
22,755,788
-0.03(-0.59%)
Jul 16, 2015
4.811
4.888
4.794
4.888
29,211,574
+0.11(+2.23%)
Jul 15, 2015
4.803
4.835
4.738
4.782
27,435,726
-0.03(-0.70%)
Jul 14, 2015
4.820
4.824
4.753
4.815
25,734,326
+0.00(+0.05%)
Jul 13, 2015
4.830
4.840
4.780
4.813
21,939,960
+0.03(+0.66%)
Jul 10, 2015
4.760
4.825
4.748
4.782
22,377,478
+0.08(+1.75%)
Jul 09, 2015
4.832
4.854
4.670
4.699
36,924,956
-0.06(-1.22%)
Jul 08, 2015
4.765
4.794
4.719
4.757
34,333,284
-0.03(-0.71%)
Jul 07, 2015
4.854
4.874
4.639
4.791
61,362,544
-0.09(-1.88%)
Jul 06, 2015
4.903
4.970
4.846
4.883
22,177,136
-0.06(-1.22%)
Jul 02, 2015
4.937
4.944
4.944
4.944
15,051,685
+0.00(+0.10%)
Jul 01, 2015
4.990
5.060
4.895
4.939
31,279,720
+0.07(+1.44%)
Jun 30, 2015
4.900
4.922
4.835
4.869
32,621,514
-0.00(-0.05%)
Jun 29, 2015
4.963
5.014
4.864
4.871
40,449,656
-0.15(-2.99%)
Jun 26, 2015
5.084
5.125
4.999
5.021
43,503,188
-0.10(-2.03%)
Jun 25, 2015
5.087
5.157
5.087
5.125
36,185,616
+0.04(+0.76%)
Jun 24, 2015
5.130
5.157
5.062
5.087
26,162,548
-0.05(-0.99%)
Jun 23, 2015
5.283
5.319
5.096
5.137
42,754,976
-0.13(-2.55%)
Jun 22, 2015
5.305
5.334
5.193
5.272
53,093,440
-0.02(-0.43%)
Jun 19, 2015
5.312
5.334
5.246
5.295
36,725,380
-0.02(-0.32%)
Jun 18, 2015
5.268
5.346
5.254
5.312
30,916,610
+0.09(+1.67%)
Jun 17, 2015
5.162
5.254
5.150
5.225
24,115,278
+0.06(+1.17%)
Jun 16, 2015
5.091
5.171
5.041
5.164
26,526,640
+0.06(+1.23%)
Jun 15, 2015
5.084
5.124
5.048
5.101
31,654,234
-0.01(-0.19%)
Jun 12, 2015
5.220
5.251
5.099
5.111
33,428,214
-0.14(-2.72%)
Jun 11, 2015
5.198
5.290
5.198
5.254
29,228,116
+0.06(+1.07%)
Jun 10, 2015
5.229
5.263
5.169
5.198
54,670,424
-0.09(-1.78%)
Jun 09, 2015
5.271
5.331
5.266
5.292
26,525,108
+0.03(+0.51%)
Jun 08, 2015
5.372
5.409
5.205
5.266
35,398,992
-0.12(-2.29%)
Jun 05, 2015
5.331
5.413
5.275
5.389
32,353,630
+0.04(+0.77%)
Jun 04, 2015
5.222
5.365
5.222
5.348
33,426,566
+0.09(+1.80%)
Jun 03, 2015
5.326
5.367
5.244
5.254
25,883,694
-0.06(-1.07%)
Jun 02, 2015
5.384
5.413
5.307
5.311
23,161,290
-0.11(-1.99%)
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
.