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 (%)
Apr 30, 2009
2.543
2.706
2.523
2.633
121,035,560
+0.14(+5.51%)
Apr 29, 2009
2.546
2.557
2.465
2.495
93,711,216
-0.04(-1.54%)
Apr 28, 2009
2.495
2.587
2.472
2.534
69,157,608
+0.01(+0.27%)
Apr 27, 2009
2.587
2.660
2.511
2.527
85,796,440
-0.09(-3.59%)
Apr 24, 2009
2.587
2.640
2.525
2.621
82,798,840
+0.06(+2.33%)
Apr 23, 2009
2.628
2.651
2.481
2.562
82,198,120
-0.04(-1.59%)
Apr 22, 2009
2.504
2.708
2.463
2.603
99,900,544
+0.08(+2.99%)
Apr 21, 2009
2.500
2.633
2.463
2.527
101,621,032
-0.01(-0.27%)
Apr 20, 2009
2.594
2.617
2.520
2.534
64,389,820
-0.16(-6.04%)
Apr 17, 2009
2.679
2.722
2.614
2.697
75,850,320
+0.02(+0.69%)
Apr 16, 2009
2.660
2.711
2.559
2.679
113,240,392
+0.07(+2.55%)
Apr 15, 2009
2.594
2.624
2.502
2.612
113,959,384
-0.08(-2.82%)
Apr 14, 2009
2.635
2.752
2.624
2.688
77,613,368
+0.02(+0.60%)
Apr 13, 2009
2.727
2.729
2.612
2.672
83,681,824
-0.09(-3.24%)
Apr 09, 2009
2.683
2.770
2.663
2.761
98,593,944
+0.14(+5.52%)
Apr 08, 2009
2.541
2.624
2.520
2.617
79,760,200
+0.10(+4.11%)
Apr 07, 2009
2.552
2.580
2.497
2.513
66,258,984
-0.09(-3.44%)
Apr 06, 2009
2.552
2.626
2.518
2.603
96,726,176
+0.01(+0.27%)
Apr 03, 2009
2.429
2.602
2.387
2.596
109,365,120
+0.17(+6.99%)
Apr 02, 2009
2.406
2.470
2.371
2.426
109,327,920
+0.11(+4.65%)
Apr 01, 2009
2.234
2.339
2.149
2.319
96,795,704
+0.06(+2.54%)
Mar 31, 2009
2.280
2.316
2.245
2.261
87,785,784
+0.02(+0.72%)
Mar 30, 2009
2.307
2.337
2.213
2.245
85,036,280
-0.18(-7.29%)
Mar 26, 2009
2.316
2.426
2.291
2.422
145,387,904
+0.14(+6.24%)
Mar 25, 2009
2.312
2.385
2.191
2.280
135,596,960
+0.04(+1.64%)
Mar 24, 2009
2.286
2.307
2.232
2.243
121,535,816
-0.10(-4.31%)
Mar 23, 2009
2.254
2.348
2.204
2.344
88,960,616
+0.16(+7.24%)
Mar 20, 2009
2.346
2.348
2.126
2.186
119,226,336
-0.13(-5.46%)
Mar 19, 2009
2.355
2.355
2.296
2.312
89,671,456
-0.03(-1.18%)
Mar 18, 2009
2.234
2.406
2.231
2.339
148,211,008
+0.07(+3.13%)
Mar 17, 2009
2.167
2.273
2.140
2.268
109,602,440
+0.11(+4.99%)
Mar 16, 2009
2.270
2.273
2.142
2.160
76,241,680
-0.09(-3.88%)
Mar 13, 2009
2.227
2.280
2.190
2.247
130,292,816
-0.01(-0.51%)
Mar 12, 2009
2.126
2.282
2.098
2.259
174,923,968
+0.13(+5.91%)
Mar 11, 2009
2.075
2.718
2.041
2.133
94,298,704
+0.06(+2.76%)
Mar 10, 2009
1.972
2.112
1.954
2.075
136,790,688
+0.17(+9.04%)
Mar 09, 2009
1.910
2.055
1.899
1.903
74,431,192
-0.02(-1.07%)
Mar 06, 2009
1.894
1.993
1.869
1.924
106,266,824
+0.03(+1.57%)
Mar 05, 2009
1.913
1.991
1.885
1.894
104,070,304
-0.05(-2.36%)
Mar 04, 2009
1.855
1.995
1.839
1.940
120,860,032
+0.20(+11.61%)
Mar 02, 2009
1.853
1.892
1.731
1.738
76,316,592
-0.16(-8.45%)
Feb 27, 2009
1.846
1.942
1.832
1.899
82,355,960
+0.00(+0.24%)
Feb 26, 2009
1.899
1.958
1.871
1.894
121,828,840
+0.06(+3.25%)
Feb 25, 2009
1.809
1.890
1.747
1.835
76,566,816
+0.02(+1.14%)
Feb 24, 2009
1.674
1.816
1.672
1.814
71,896,952
+0.15(+8.95%)
Feb 23, 2009
1.775
1.784
1.653
1.665
74,080,176
-0.08(-4.60%)
Feb 20, 2009
1.679
1.773
1.663
1.745
83,946,704
+0.04(+2.56%)
Feb 19, 2009
1.880
1.897
1.702
1.702
81,105,048
-0.14(-7.71%)
Feb 18, 2009
1.796
1.903
1.793
1.844
70,450,488
+0.05(+2.68%)
Feb 17, 2009
1.835
1.878
1.789
1.796
85,006,312
-0.11(-5.78%)
Feb 13, 2009
1.864
1.929
1.851
1.906
83,320,632
-0.00(-0.12%)
Feb 12, 2009
1.844
1.919
1.803
1.908
111,632,400
+0.04(+2.09%)
Feb 11, 2009
1.966
2.039
1.803
1.869
216,218,384
-0.27(-12.55%)
Feb 10, 2009
2.231
2.261
2.096
2.137
122,949,888
-0.10(-4.31%)
Feb 09, 2009
2.254
2.286
2.172
2.234
78,067,800
-0.03(-1.32%)
Feb 06, 2009
2.153
2.277
2.117
2.263
126,249,720
+0.12(+5.45%)
Feb 05, 2009
1.947
2.169
1.926
2.147
100,204,648
+0.15(+7.34%)
Feb 04, 2009
1.949
2.098
1.949
2.000
84,947,096
+0.06(+2.83%)
Feb 03, 2009
1.926
1.961
1.874
1.945
43,272,628
+0.02(+1.19%)
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
.