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
)
830.41
-33.61 (-3.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Jan 31, 2014
3.656
3.724
3.653
3.703
35,546,444
-0.00(-0.13%)
Jan 30, 2014
3.667
3.715
3.656
3.708
21,461,650
+0.06(+1.68%)
Jan 29, 2014
3.667
3.689
3.644
3.646
17,241,848
-0.04(-0.96%)
Jan 28, 2014
3.639
3.684
3.625
3.682
17,807,230
+0.04(+0.97%)
Jan 27, 2014
3.670
3.722
3.625
3.646
24,783,668
-0.02(-0.64%)
Jan 24, 2014
3.736
3.750
3.670
3.670
26,314,028
-0.10(-2.57%)
Jan 23, 2014
3.769
3.809
3.738
3.767
19,612,698
-0.01(-0.37%)
Jan 22, 2014
3.792
3.797
3.736
3.781
35,821,340
-0.00(-0.12%)
Jan 21, 2014
3.776
3.809
3.745
3.785
26,075,442
+0.01(+0.38%)
Jan 17, 2014
3.788
3.771
3.771
3.771
36,082,120
-0.02(-0.44%)
Jan 16, 2014
3.776
3.795
3.759
3.788
23,386,106
+0.01(+0.31%)
Jan 15, 2014
3.736
3.789
3.736
3.776
18,550,416
+0.04(+1.07%)
Jan 14, 2014
3.642
3.743
3.625
3.736
25,632,984
+0.11(+3.13%)
Jan 13, 2014
3.710
3.732
3.616
3.623
25,792,826
-0.09(-2.35%)
Jan 10, 2014
3.726
3.752
3.677
3.710
23,160,116
-0.00(-0.13%)
Jan 09, 2014
3.800
3.807
3.703
3.715
30,969,458
-0.14(-3.73%)
Jan 08, 2014
3.821
3.877
3.807
3.859
32,675,098
+0.05(+1.36%)
Jan 07, 2014
3.783
3.821
3.756
3.807
35,312,536
+0.06(+1.64%)
Jan 06, 2014
3.734
3.774
3.698
3.745
43,390,208
+0.05(+1.34%)
Jan 03, 2014
3.748
3.755
3.684
3.696
27,488,928
-0.04(-1.20%)
Jan 02, 2014
3.755
3.769
3.708
3.741
27,562,016
-0.04(-1.00%)
Dec 31, 2013
3.774
3.778
3.778
3.778
24,992,062
+0.01(+0.31%)
Dec 30, 2013
3.719
3.769
3.715
3.767
25,869,086
+0.05(+1.33%)
Dec 27, 2013
3.715
3.724
3.693
3.717
22,363,388
+0.02(+0.57%)
Dec 26, 2013
3.745
3.756
3.686
3.696
17,854,646
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.693
3.731
8,437,679
+0.01(+0.25%)
Dec 23, 2013
3.722
3.752
3.691
3.722
17,789,792
+0.02(+0.61%)
Dec 20, 2013
3.639
3.703
3.625
3.699
40,500,240
+0.07(+1.98%)
Dec 19, 2013
3.609
3.632
3.585
3.627
27,351,456
+0.01(+0.39%)
Dec 18, 2013
3.571
3.620
3.526
3.613
45,180,188
+0.05(+1.39%)
Dec 17, 2013
3.545
3.573
3.514
3.564
29,012,900
+0.02(+0.47%)
Dec 16, 2013
3.553
3.578
3.542
3.547
25,187,538
+0.00(+0.13%)
Dec 13, 2013
3.571
3.597
3.538
3.542
19,566,702
-0.02(-0.60%)
Dec 12, 2013
3.627
3.642
3.557
3.564
27,390,064
-0.07(-1.95%)
Dec 11, 2013
3.677
3.682
3.627
3.634
43,900,176
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.583
3.670
55,572,068
+0.08(+2.33%)
Dec 09, 2013
3.644
3.660
3.580
3.586
40,828,680
-0.06(-1.71%)
Dec 06, 2013
3.748
3.748
3.639
3.649
0
-0.05(-1.47%)
Dec 05, 2013
3.771
3.771
3.698
3.703
0
-0.06(-1.63%)
Dec 04, 2013
3.703
3.771
3.692
3.764
52,276,364
+0.05(+1.40%)
Dec 03, 2013
3.715
3.763
3.693
3.712
30,799,210
-0.00(-0.06%)
Dec 02, 2013
3.665
3.741
3.658
3.715
39,630,328
+0.04(+0.96%)
Nov 29, 2013
3.703
3.712
3.656
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.713
3.663
3.703
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.728
3.673
3.689
79,783,808
+0.03(+0.84%)
Nov 25, 2013
3.580
3.663
3.580
3.658
26,294,644
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.623
3.575
3.616
22,625,566
+0.03(+0.79%)
Nov 20, 2013
3.644
3.653
3.580
3.587
21,705,888
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.637
3.642
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.744
3.692
3.702
33,777,808
-0.09(-2.41%)
Nov 15, 2013
3.819
3.824
3.756
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.777
3.827
3.774
3.805
32,805,656
+0.02(+0.43%)
Nov 13, 2013
3.678
3.788
3.671
3.788
35,456,672
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.645
3.686
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.681
31,718,862
+0.03(+0.84%)
Nov 08, 2013
3.519
3.662
3.503
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.484
3.493
3.406
3.412
58,534,044
-0.08(-2.38%)
Nov 06, 2013
3.472
3.498
3.437
3.495
21,105,730
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.418
3.472
44,995,240
-0.00(-0.13%)
Nov 04, 2013
3.591
3.591
3.469
3.476
43,720,260
-0.10(-2.85%)
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
.