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 (%)
Oct 30, 2015
6.803
6.946
6.752
6.898
30,967,160
+0.17(+2.49%)
Oct 29, 2015
6.859
6.929
6.718
6.730
33,641,528
-0.24(-3.45%)
Oct 28, 2015
6.958
6.970
6.859
6.970
22,316,910
+0.06(+0.81%)
Oct 27, 2015
6.885
6.958
6.881
6.915
21,415,432
-0.00(-0.07%)
Oct 26, 2015
6.956
6.973
6.856
6.919
25,443,184
-0.03(-0.45%)
Oct 23, 2015
6.966
6.997
6.861
6.951
39,256,608
+0.05(+0.67%)
Oct 22, 2015
6.742
6.927
6.732
6.905
31,546,158
+0.24(+3.61%)
Oct 21, 2015
6.793
6.834
6.652
6.664
39,757,856
-0.09(-1.30%)
Oct 20, 2015
6.732
6.783
6.681
6.752
27,228,664
-0.01(-0.14%)
Oct 19, 2015
6.795
6.826
6.684
6.761
30,304,196
-0.01(-0.18%)
Oct 16, 2015
6.691
6.837
6.674
6.774
46,107,092
+0.10(+1.57%)
Oct 15, 2015
6.664
6.805
6.596
6.669
54,091,604
+0.02(+0.26%)
Oct 14, 2015
6.426
6.755
6.419
6.652
62,949,536
+0.23(+3.64%)
Oct 13, 2015
6.355
6.456
6.333
6.419
30,687,908
+0.01(+0.19%)
Oct 12, 2015
6.346
6.443
6.298
6.406
23,402,246
+0.07(+1.07%)
Oct 09, 2015
6.329
6.389
6.219
6.338
43,521,260
-0.02(-0.38%)
Oct 08, 2015
6.299
6.380
6.192
6.363
47,303,456
+0.04(+0.58%)
Oct 07, 2015
6.275
6.389
6.173
6.326
31,891,918
+0.07(+1.05%)
Oct 06, 2015
6.115
6.287
6.090
6.261
46,726,640
+0.08(+1.30%)
Oct 05, 2015
6.068
6.256
6.037
6.180
49,564,844
+0.15(+2.50%)
Oct 02, 2015
5.845
6.030
5.784
6.030
39,706,092
+0.15(+2.61%)
Oct 01, 2015
5.993
6.010
5.706
5.876
50,312,828
-0.12(-1.95%)
Sep 30, 2015
5.818
6.000
5.784
5.993
57,210,712
+0.23(+3.96%)
Sep 29, 2015
5.726
5.774
5.645
5.765
39,149,324
+0.10(+1.76%)
Sep 28, 2015
5.740
5.775
5.628
5.665
40,676,456
-0.08(-1.31%)
Sep 25, 2015
5.769
5.852
5.684
5.740
38,014,096
+0.04(+0.73%)
Sep 24, 2015
5.558
5.757
5.473
5.699
39,323,956
+0.11(+1.91%)
Sep 23, 2015
5.570
5.626
5.548
5.592
16,620,295
+0.03(+0.48%)
Sep 22, 2015
5.597
5.636
5.535
5.565
23,481,200
-0.16(-2.72%)
Sep 21, 2015
5.670
5.733
5.641
5.721
28,983,226
+0.06(+1.03%)
Sep 18, 2015
5.590
5.711
5.555
5.662
33,563,700
-0.00(-0.09%)
Sep 17, 2015
5.713
5.765
5.655
5.667
27,624,896
+0.05(+0.91%)
Sep 16, 2015
5.568
5.648
5.525
5.616
17,841,198
+0.04(+0.70%)
Sep 15, 2015
5.519
5.607
5.502
5.577
33,724,756
+0.06(+1.10%)
Sep 14, 2015
5.534
5.551
5.487
5.517
19,790,596
+0.01(+0.18%)
Sep 11, 2015
5.429
5.543
5.406
5.507
31,010,936
+0.02(+0.31%)
Sep 10, 2015
5.373
5.558
5.348
5.490
36,716,948
+0.09(+1.57%)
Sep 09, 2015
5.531
5.577
5.393
5.405
29,756,618
-0.11(-1.98%)
Sep 08, 2015
5.417
5.536
5.395
5.514
24,515,618
+0.23(+4.28%)
Sep 04, 2015
5.322
5.288
5.288
5.288
29,611,226
-0.13(-2.34%)
Sep 03, 2015
5.480
5.507
5.405
5.414
26,997,938
+0.01(+0.27%)
Sep 02, 2015
5.385
5.402
5.295
5.400
35,376,784
+0.16(+3.01%)
Sep 01, 2015
5.307
5.397
5.203
5.242
36,339,880
-0.22(-4.09%)
Aug 31, 2015
5.500
5.538
5.442
5.465
22,555,294
-0.06(-1.10%)
Aug 28, 2015
5.502
5.560
5.462
5.526
33,001,760
+0.02(+0.44%)
Aug 27, 2015
5.359
5.504
5.327
5.502
47,687,276
+0.20(+3.76%)
Aug 26, 2015
5.091
5.307
5.052
5.303
63,221,704
+0.37(+7.54%)
Aug 25, 2015
5.256
5.276
4.935
4.931
64,026,116
-0.10(-2.08%)
Aug 24, 2015
4.928
5.307
4.863
5.035
70,149,744
-0.18(-3.54%)
Aug 21, 2015
5.349
5.439
5.215
5.220
39,348,256
-0.17(-3.11%)
Aug 20, 2015
5.526
5.553
5.361
5.388
43,900,152
-0.20(-3.61%)
Aug 19, 2015
5.604
5.666
5.529
5.590
25,632,002
-0.02(-0.39%)
Aug 18, 2015
5.645
5.684
5.570
5.611
29,519,730
-0.05(-0.91%)
Aug 17, 2015
5.690
5.690
5.593
5.663
28,279,550
-0.04(-0.64%)
Aug 14, 2015
5.690
5.733
5.656
5.699
22,164,198
+0.00(+0.08%)
Aug 13, 2015
5.750
5.762
5.680
5.695
28,590,448
-0.05(-0.84%)
Aug 12, 2015
5.636
5.784
5.636
5.743
39,659,064
+0.01(+0.25%)
Aug 11, 2015
5.673
5.784
5.673
5.728
44,913,604
-0.03(-0.50%)
Aug 10, 2015
5.525
5.799
5.491
5.757
68,382,832
+0.19(+3.48%)
Aug 07, 2015
5.438
5.658
5.297
5.564
145,101,824
+0.61(+12.37%)
Aug 06, 2015
4.971
5.007
4.869
4.951
67,557,712
-0.03(-0.63%)
Aug 05, 2015
5.053
5.058
4.972
4.983
24,226,784
+0.05(+1.03%)
Aug 04, 2015
4.896
4.946
4.876
4.932
26,853,944
+0.02(+0.39%)
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
.