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 (%)
Mar 31, 2016
8.798
8.818
8.658
8.727
38,772,280
-0.03(-0.36%)
Mar 30, 2016
8.700
8.879
8.695
8.759
38,449,408
+0.09(+1.05%)
Mar 29, 2016
8.494
8.688
8.475
8.668
26,721,916
+0.14(+1.61%)
Mar 28, 2016
8.431
8.568
8.421
8.531
27,087,974
+0.09(+1.02%)
Mar 24, 2016
8.357
8.445
8.445
8.445
25,002,492
+0.01(+0.15%)
Mar 23, 2016
8.328
8.494
8.291
8.433
43,788,276
+0.14(+1.71%)
Mar 22, 2016
8.279
8.348
8.188
8.291
24,701,454
-0.01(-0.18%)
Mar 21, 2016
8.208
8.308
8.119
8.306
34,476,320
+0.02(+0.30%)
Mar 18, 2016
8.134
8.389
8.083
8.281
55,680,048
+0.24(+3.02%)
Mar 17, 2016
8.078
8.117
7.929
8.039
36,099,712
-0.07(-0.85%)
Mar 16, 2016
7.813
8.134
7.777
8.107
37,116,724
+0.24(+2.99%)
Mar 15, 2016
7.870
7.921
7.735
7.872
23,089,796
-0.04(-0.50%)
Mar 14, 2016
7.855
7.943
7.818
7.911
19,425,294
+0.02(+0.25%)
Mar 11, 2016
7.875
7.894
7.781
7.892
28,313,972
+0.13(+1.70%)
Mar 10, 2016
7.818
7.862
7.603
7.759
29,200,306
-0.01(-0.16%)
Mar 09, 2016
7.845
7.856
7.671
7.772
22,739,424
-0.00(-0.06%)
Mar 08, 2016
7.840
7.887
7.751
7.777
28,062,850
-0.14(-1.82%)
Mar 07, 2016
7.928
7.982
7.817
7.921
24,518,664
-0.05(-0.65%)
Mar 04, 2016
8.058
8.066
7.911
7.973
17,893,300
-0.02(-0.31%)
Mar 03, 2016
8.058
8.093
7.889
7.997
30,820,190
-0.07(-0.88%)
Mar 02, 2016
7.977
8.097
7.963
8.068
23,867,208
+0.05(+0.58%)
Mar 01, 2016
7.701
8.022
7.688
8.022
35,582,232
+0.34(+4.43%)
Feb 29, 2016
7.742
7.843
7.676
7.681
33,003,302
-0.05(-0.65%)
Feb 26, 2016
7.819
7.838
7.653
7.731
37,079,920
-0.05(-0.66%)
Feb 25, 2016
7.795
7.822
7.643
7.783
35,814,540
+0.02(+0.22%)
Feb 24, 2016
7.680
7.777
7.468
7.765
34,505,908
+0.05(+0.70%)
Feb 23, 2016
7.631
7.783
7.595
7.712
37,835,760
+0.02(+0.25%)
Feb 22, 2016
7.536
7.778
7.521
7.692
46,064,092
+0.26(+3.55%)
Feb 19, 2016
7.292
7.495
7.236
7.429
53,846,100
+0.10(+1.33%)
Feb 18, 2016
7.304
7.559
7.297
7.331
109,473,416
+0.58(+8.60%)
Feb 17, 2016
6.670
6.814
6.643
6.750
78,819,456
+0.16(+2.48%)
Feb 16, 2016
6.370
6.596
6.350
6.587
49,695,556
+0.31(+4.90%)
Feb 12, 2016
6.272
6.279
6.279
6.279
34,913,604
+0.10(+1.70%)
Feb 11, 2016
6.047
6.238
6.047
6.174
34,844,908
-0.03(-0.51%)
Feb 10, 2016
6.260
6.440
6.172
6.206
34,399,676
-0.01(-0.24%)
Feb 09, 2016
6.082
6.396
6.052
6.221
43,575,624
+0.07(+1.07%)
Feb 08, 2016
6.352
6.384
6.064
6.155
62,368,236
-0.30(-4.58%)
Feb 05, 2016
6.838
6.914
6.431
6.450
61,508,508
-0.43(-6.31%)
Feb 04, 2016
6.892
7.041
6.816
6.884
35,663,680
+0.00(+0.04%)
Feb 03, 2016
6.902
6.932
6.723
6.882
33,475,128
+0.03(+0.50%)
Feb 02, 2016
7.077
7.114
6.799
6.848
35,025,512
-0.30(-4.23%)
Feb 01, 2016
7.141
7.187
7.080
7.150
29,695,244
+0.00(+0.03%)
Jan 29, 2016
6.904
7.161
6.877
7.148
31,808,496
+0.30(+4.42%)
Jan 28, 2016
6.977
7.002
6.731
6.845
28,353,478
-0.08(-1.09%)
Jan 27, 2016
6.994
7.015
6.788
6.921
23,733,080
-0.08(-1.18%)
Jan 26, 2016
6.950
7.032
6.878
7.004
23,353,244
+0.07(+0.99%)
Jan 25, 2016
6.941
7.020
6.920
6.936
27,733,716
-0.01(-0.11%)
Jan 22, 2016
6.914
6.989
6.899
6.943
26,431,110
+0.16(+2.34%)
Jan 21, 2016
6.779
6.889
6.640
6.784
49,321,024
+0.08(+1.16%)
Jan 20, 2016
6.543
6.792
6.455
6.706
49,292,484
+0.04(+0.55%)
Jan 19, 2016
6.753
6.943
6.642
6.670
46,484,696
+0.05(+0.81%)
Jan 15, 2016
6.716
6.616
6.616
6.616
86,199,360
-0.38(-5.44%)
Jan 14, 2016
6.994
7.077
6.789
6.997
61,488,448
-0.14(-2.02%)
Jan 13, 2016
7.421
7.470
7.133
7.141
49,342,580
-0.22(-3.05%)
Jan 12, 2016
7.373
7.473
7.314
7.365
48,078,992
+0.12(+1.68%)
Jan 11, 2016
7.238
7.294
7.114
7.243
41,937,772
+0.01(+0.17%)
Jan 08, 2016
7.485
7.492
7.215
7.231
40,819,880
-0.16(-2.15%)
Jan 07, 2016
7.502
7.554
7.292
7.390
66,093,572
-0.31(-3.96%)
Jan 06, 2016
7.895
7.931
7.604
7.695
46,017,492
-0.33(-4.14%)
Jan 05, 2016
8.049
8.161
7.931
8.027
50,166,508
+0.13(+1.61%)
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
.