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 (%)
Apr 30, 2024
872.40
888.19
863.00
864.02
36,268,576
-13.55(-1.54%)
Apr 29, 2024
875.95
879.92
852.66
877.57
38,844,296
+0.22(+0.03%)
Apr 26, 2024
838.18
883.31
833.87
877.35
55,109,444
+51.03(+6.18%)
Apr 25, 2024
788.68
833.23
782.23
826.32
42,362,324
+29.55(+3.71%)
Apr 24, 2024
839.50
840.82
791.83
796.77
51,111,628
-27.46(-3.33%)
Apr 23, 2024
807.69
827.69
802.64
824.23
43,750,912
+29.05(+3.65%)
Apr 22, 2024
781.04
800.73
764.00
795.18
59,593,828
+33.18(+4.35%)
Apr 19, 2024
831.50
843.24
756.06
762.00
87,611,136
-84.71(-10.00%)
Apr 18, 2024
849.70
861.90
824.02
846.71
44,674,312
+6.36(+0.76%)
Apr 17, 2024
883.40
887.75
839.50
840.35
49,426,952
-33.80(-3.87%)
Apr 16, 2024
864.33
881.18
860.64
874.15
36,955,380
+14.14(+1.64%)
Apr 15, 2024
890.98
906.13
859.29
860.01
44,234,208
-21.85(-2.48%)
Apr 12, 2024
896.99
901.75
875.30
881.86
42,680,484
-24.30(-2.68%)
Apr 11, 2024
874.20
907.39
869.26
906.16
43,041,404
+35.77(+4.11%)
Apr 10, 2024
839.26
874.00
837.09
870.39
43,136,368
+16.85(+1.97%)
Apr 09, 2024
874.42
876.35
830.22
853.54
50,270,504
-17.79(-2.04%)
Apr 08, 2024
887.00
888.30
867.32
871.33
28,282,314
-8.75(-0.99%)
Apr 05, 2024
868.66
884.81
859.26
880.08
39,972,548
+21.03(+2.45%)
Apr 04, 2024
904.06
906.34
858.80
859.05
43,417,152
-30.59(-3.44%)
Apr 03, 2024
884.84
903.74
884.00
889.64
36,892,856
-4.88(-0.55%)
Apr 02, 2024
884.48
900.94
876.20
894.52
43,275,592
-9.11(-1.01%)
Apr 01, 2024
902.99
922.25
892.04
903.63
45,203,864
+0.07(+0.01%)
Mar 28, 2024
900.00
905.84
905.48
903.56
43,525,588
+1.06(+0.12%)
Mar 27, 2024
931.12
932.40
891.23
902.50
58,543,024
-23.11(-2.50%)
Mar 26, 2024
958.51
963.75
925.02
925.61
51,285,588
-24.41(-2.57%)
Mar 25, 2024
939.41
967.66
935.10
950.02
55,096,772
+7.13(+0.76%)
Mar 22, 2024
911.41
947.78
908.34
942.89
58,672,032
+28.54(+3.12%)
Mar 21, 2024
923.00
926.48
904.05
914.35
48,031,696
+10.63(+1.18%)
Mar 20, 2024
897.97
904.10
882.23
903.72
47,679,648
+9.74(+1.09%)
Mar 19, 2024
867.00
905.44
850.10
893.98
67,107,028
+9.43(+1.07%)
Mar 18, 2024
903.88
924.05
870.85
884.55
66,649,564
+6.18(+0.70%)
Mar 15, 2024
869.30
895.46
862.57
878.37
64,339,032
-1.08(-0.12%)
Mar 14, 2024
895.77
906.46
866.00
879.44
60,130,872
-29.44(-3.24%)
Mar 13, 2024
910.55
915.04
884.35
908.88
63,407,760
-10.25(-1.12%)
Mar 12, 2024
880.49
919.60
861.50
919.13
66,539,208
+61.39(+7.16%)
Mar 11, 2024
864.29
887.97
843.80
857.74
67,657,944
-17.54(-2.00%)
Mar 08, 2024
951.38
974.00
865.06
875.28
114,228,664
-51.41(-5.55%)
Mar 07, 2024
901.58
927.67
896.02
926.69
60,072,332
+39.69(+4.47%)
Mar 06, 2024
880.22
897.24
870.30
887.00
58,107,160
+27.36(+3.18%)
Mar 05, 2024
852.70
860.97
834.17
859.64
51,772,660
+7.31(+0.86%)
Mar 04, 2024
841.26
876.91
837.15
852.33
61,260,568
+29.58(+3.60%)
Mar 01, 2024
799.96
822.96
794.31
822.75
47,918,028
+31.67(+4.00%)
Feb 29, 2024
790.90
799.86
783.46
791.08
50,554,852
+14.49(+1.87%)
Feb 28, 2024
776.16
789.29
771.21
776.59
39,202,896
-10.38(-1.32%)
Feb 27, 2024
793.77
794.76
771.58
786.97
39,569,720
-3.91(-0.49%)
Feb 26, 2024
796.96
806.42
785.01
790.88
50,221,484
+2.75(+0.35%)
Feb 23, 2024
807.86
823.90
775.66
788.13
82,943,616
+2.79(+0.36%)
Feb 22, 2024
750.22
785.71
742.16
785.34
85,668,888
+110.65(+16.40%)
Feb 21, 2024
680.03
688.85
662.45
674.69
67,395,104
-19.80(-2.85%)
Feb 20, 2024
719.44
719.53
677.31
694.49
70,196,984
-31.61(-4.35%)
Feb 16, 2024
740.97
743.99
724.98
726.10
49,589,480
-0.45(-0.06%)
Feb 15, 2024
738.65
739.72
723.97
726.55
41,926,592
-12.42(-1.68%)
Feb 14, 2024
731.99
742.33
719.35
738.97
50,393,692
+17.72(+2.46%)
Feb 13, 2024
703.97
734.47
696.17
721.25
60,145,784
-1.20(-0.17%)
Feb 12, 2024
725.97
746.08
712.47
722.45
61,236,364
+1.15(+0.16%)
Feb 09, 2024
705.30
721.82
702.09
721.30
43,665,736
+24.92(+3.58%)
Feb 08, 2024
700.71
707.91
694.52
696.38
41,335,364
-4.58(-0.65%)
Feb 07, 2024
683.16
702.17
675.97
700.96
49,310,876
+18.76(+2.75%)
Feb 06, 2024
696.27
697.51
662.97
682.20
68,102,928
-11.09(-1.60%)
Feb 05, 2024
682.22
694.94
672.02
693.29
67,505,416
+31.72(+4.79%)
Feb 02, 2024
639.71
665.97
636.87
661.57
47,680,972
+31.33(+4.97%)
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
.