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, 2010
4.027
4.045
3.970
3.990
42,497,664
-0.05(-1.30%)
Mar 30, 2010
4.073
4.094
3.974
4.043
35,331,532
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
43,001,072
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.977
37,578,800
+0.00(+0.00%)
Mar 25, 2010
4.022
4.048
3.967
3.977
53,981,812
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,557,556
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.022
4.103
53,810,420
+0.08(+2.05%)
Mar 22, 2010
3.905
4.036
3.905
4.020
47,457,348
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.905
3.956
63,733,196
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.967
4.004
80,775,144
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,986,192
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,492,784
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.899
3.935
39,125,556
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,725,404
+0.01(+0.35%)
Mar 11, 2010
4.002
4.016
3.926
3.942
58,939,188
-0.09(-2.27%)
Mar 10, 2010
4.013
4.077
4.011
4.034
45,624,380
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,571,912
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,891,060
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.938
68,994,928
+0.12(+3.06%)
Mar 04, 2010
3.830
3.860
3.772
3.821
60,763,628
+0.01(+0.18%)
Mar 03, 2010
3.885
3.905
3.782
3.814
43,529,036
-0.05(-1.25%)
Mar 02, 2010
3.899
3.947
3.834
3.862
58,719,816
-0.00(-0.06%)
Mar 01, 2010
3.717
3.883
3.688
3.864
60,596,996
+0.15(+4.01%)
Feb 26, 2010
3.743
3.770
3.692
3.715
42,887,848
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,897,688
-0.03(-0.91%)
Feb 24, 2010
3.750
3.832
3.738
3.795
48,605,680
+0.08(+2.10%)
Feb 23, 2010
3.821
3.837
3.678
3.717
53,392,444
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,937,380
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,665,224
-0.02(-0.54%)
Feb 18, 2010
3.866
3.887
3.717
3.823
165,211,520
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,367,256
+0.04(+0.96%)
Feb 16, 2010
4.032
4.068
3.983
4.052
49,821,764
+0.07(+1.84%)
Feb 12, 2010
3.899
3.979
3.979
3.979
85,054,040
+0.05(+1.34%)
Feb 11, 2010
3.814
3.967
3.786
3.926
75,871,360
+0.17(+4.58%)
Feb 10, 2010
3.706
3.788
3.681
3.754
58,412,368
+0.07(+1.93%)
Feb 09, 2010
3.772
3.791
3.646
3.683
101,398,448
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,528,288
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.578
3.720
65,937,440
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,898,960
-0.22(-5.81%)
Feb 03, 2010
3.805
3.887
3.786
3.871
61,298,004
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,641,416
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,415,552
+0.27(+7.67%)
Jan 29, 2010
3.731
3.772
3.474
3.529
84,453,992
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,975,632
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,574,248
+0.10(+2.71%)
Jan 26, 2010
3.821
3.846
3.715
3.717
77,904,992
-0.12(-3.17%)
Jan 25, 2010
3.837
3.912
3.809
3.839
70,169,440
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.775
116,425,088
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,349,352
-0.07(-1.76%)
Jan 20, 2010
3.947
3.997
3.894
3.980
78,460,224
-0.02(-0.43%)
Jan 19, 2010
3.894
4.022
3.883
3.997
59,449,028
+0.07(+1.87%)
Jan 15, 2010
4.013
3.924
3.924
3.924
89,194,392
-0.12(-2.95%)
Jan 14, 2010
4.057
4.087
3.974
4.043
66,337,564
-0.06(-1.56%)
Jan 13, 2010
4.080
4.121
3.922
4.107
55,473,644
+0.06(+1.36%)
Jan 12, 2010
4.133
4.149
3.965
4.052
68,398,320
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.135
4.194
60,678,240
-0.06(-1.40%)
Jan 08, 2010
4.210
4.284
4.185
4.254
52,127,880
+0.01(+0.22%)
Jan 07, 2010
4.307
4.325
4.213
4.245
59,716,768
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.259
4.330
70,279,008
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,432,464
+0.06(+1.46%)
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
.