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, 2011
3.160
3.192
3.027
3.052
76,939,368
-0.08(-2.70%)
Aug 30, 2011
3.043
3.163
3.023
3.137
74,645,856
+0.07(+2.40%)
Aug 29, 2011
3.069
3.075
2.997
3.064
65,590,568
+0.08(+2.69%)
Aug 26, 2011
2.851
3.013
2.800
2.984
79,872,568
+0.12(+4.25%)
Aug 25, 2011
2.931
2.984
2.858
2.862
75,273,584
-0.13(-4.29%)
Aug 24, 2011
3.027
3.036
2.913
2.991
74,880,520
-0.04(-1.44%)
Aug 23, 2011
2.805
3.036
2.800
3.034
102,283,712
+0.30(+10.80%)
Aug 22, 2011
2.765
2.798
2.707
2.738
66,700,852
+0.05(+1.79%)
Aug 19, 2011
2.692
2.842
2.672
2.690
83,003,688
-0.05(-1.76%)
Aug 18, 2011
2.805
2.832
2.706
2.738
87,483,376
-0.20(-6.79%)
Aug 17, 2011
2.988
3.039
2.899
2.938
60,318,396
-0.04(-1.39%)
Aug 16, 2011
3.032
3.073
2.924
2.979
78,140,608
-0.09(-2.84%)
Aug 15, 2011
2.984
3.073
2.968
3.066
94,199,672
+0.11(+3.80%)
Aug 12, 2011
3.403
3.408
2.906
2.954
348,373,472
-0.12(-3.95%)
Aug 11, 2011
2.830
3.117
2.830
3.075
116,596,328
+0.25(+8.67%)
Aug 10, 2011
2.878
2.961
2.814
2.830
124,195,016
-0.14(-4.56%)
Aug 09, 2011
2.924
2.970
2.752
2.965
144,965,168
+0.23(+8.38%)
Aug 08, 2011
2.825
2.926
2.718
2.736
118,149,272
-0.23(-7.88%)
Aug 05, 2011
3.144
3.183
2.890
2.970
138,512,832
-0.10(-3.36%)
Aug 04, 2011
3.335
3.335
3.073
3.073
106,791,944
-0.32(-9.52%)
Aug 03, 2011
3.314
3.408
3.282
3.396
83,416,328
+0.09(+2.70%)
Aug 02, 2011
3.318
3.527
3.307
3.307
147,864,736
-0.03(-1.03%)
Aug 01, 2011
3.245
3.351
3.218
3.341
111,159,736
+0.17(+5.35%)
Jul 29, 2011
3.140
3.202
3.124
3.172
73,874,464
+0.00(+0.00%)
Jul 28, 2011
3.167
3.238
3.117
3.172
70,657,688
-0.01(-0.18%)
Jul 27, 2011
3.257
3.273
3.169
3.177
71,095,120
-0.12(-3.78%)
Jul 26, 2011
3.289
3.371
3.254
3.302
76,119,088
-0.08(-2.44%)
Jul 25, 2011
3.387
3.401
3.337
3.385
61,799,952
-0.06(-1.60%)
Jul 22, 2011
3.404
3.452
3.357
3.440
80,361,440
+0.07(+2.04%)
Jul 21, 2011
3.224
3.394
3.176
3.371
124,644,256
+0.15(+4.70%)
Jul 20, 2011
3.273
3.291
3.211
3.220
72,269,872
-0.04(-1.27%)
Jul 19, 2011
3.174
3.268
3.174
3.261
65,644,816
+0.10(+3.09%)
Jul 18, 2011
3.208
3.227
3.124
3.164
89,188,560
-0.07(-2.16%)
Jul 15, 2011
3.247
3.268
3.167
3.234
90,237,120
+0.00(+0.14%)
Jul 14, 2011
3.376
3.396
3.213
3.229
118,711,568
-0.13(-3.96%)
Jul 13, 2011
3.415
3.438
3.330
3.362
69,133,544
-0.01(-0.20%)
Jul 12, 2011
3.399
3.431
3.312
3.369
94,577,432
-0.05(-1.34%)
Jul 11, 2011
3.472
3.486
3.406
3.415
77,875,672
-0.12(-3.50%)
Jul 08, 2011
3.557
3.582
3.509
3.539
67,534,640
-0.07(-1.88%)
Jul 07, 2011
3.612
3.630
3.543
3.606
107,443,864
+0.01(+0.35%)
Jul 06, 2011
3.640
3.646
3.550
3.594
57,720,704
-0.05(-1.32%)
Jul 05, 2011
3.699
3.734
3.610
3.642
58,342,024
-0.06(-1.64%)
Jul 01, 2011
3.656
3.718
3.582
3.703
58,953,212
+0.05(+1.32%)
Jun 30, 2011
3.619
3.695
3.564
3.654
71,107,400
+0.04(+1.24%)
Jun 29, 2011
3.578
3.646
3.454
3.610
104,708,848
+0.06(+1.55%)
Jun 28, 2011
3.534
3.596
3.509
3.555
75,439,400
+0.02(+0.58%)
Jun 27, 2011
3.610
3.633
3.408
3.534
124,438,840
-0.08(-2.10%)
Jun 24, 2011
3.699
3.731
3.587
3.610
57,687,084
-0.11(-2.90%)
Jun 23, 2011
3.564
3.742
3.532
3.718
81,106,248
+0.11(+2.99%)
Jun 22, 2011
3.635
3.683
3.603
3.610
71,044,160
-0.05(-1.38%)
Jun 21, 2011
3.596
3.688
3.562
3.660
76,773,128
+0.08(+2.18%)
Jun 20, 2011
3.601
3.669
3.555
3.582
81,317,208
-0.04(-1.17%)
Jun 17, 2011
3.757
3.759
3.511
3.625
160,025,616
-0.09(-2.38%)
Jun 16, 2011
3.848
3.907
3.658
3.713
111,724,744
-0.13(-3.46%)
Jun 15, 2011
3.878
3.901
3.766
3.846
102,024,440
-0.08(-2.16%)
Jun 14, 2011
3.933
4.018
3.915
3.931
58,274,004
+0.03(+0.85%)
Jun 13, 2011
3.926
3.977
3.871
3.898
62,654,724
-0.03(-0.73%)
Jun 10, 2011
3.990
4.015
3.894
3.926
53,805,136
-0.06(-1.44%)
Jun 09, 2011
4.027
4.036
3.839
3.984
80,832,144
-0.05(-1.14%)
Jun 08, 2011
4.121
4.146
3.997
4.029
62,045,892
-0.11(-2.71%)
Jun 07, 2011
4.176
4.199
4.123
4.142
47,304,296
-0.00(-0.06%)
Jun 06, 2011
4.236
4.266
4.140
4.144
47,517,420
-0.09(-2.11%)
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
.