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 (%)
Apr 30, 2003
0.4862
0.4994
0.4841
0.4848
51,137,604
-0.00(-0.83%)
Apr 29, 2003
0.4852
0.4957
0.4814
0.4889
73,468,032
+0.01(+3.08%)
Apr 28, 2003
0.4658
0.4828
0.4604
0.4743
73,844,784
+0.01(+3.03%)
Apr 25, 2003
0.4753
0.4835
0.4559
0.4604
96,676,248
-0.02(-3.70%)
Apr 24, 2003
0.4930
0.4930
0.4716
0.4780
72,331,232
-0.01(-2.97%)
Apr 23, 2003
0.4811
0.4957
0.4773
0.4926
66,377,760
+0.01(+2.26%)
Apr 22, 2003
0.4733
0.4821
0.4655
0.4818
86,323,400
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4770
0.4600
0.4756
65,097,064
+0.01(+2.56%)
Apr 17, 2003
0.4590
0.4651
0.4495
0.4638
57,151,252
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4672
0.4519
0.4556
73,542,600
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4614
0.4437
0.4556
53,910,920
-0.00(-0.52%)
Apr 14, 2003
0.4434
0.4593
0.4420
0.4580
48,810,372
+0.01(+1.74%)
Apr 11, 2003
0.4604
0.4641
0.4457
0.4502
40,935,200
-0.01(-1.12%)
Apr 10, 2003
0.4590
0.4597
0.4508
0.4553
39,722,528
+0.00(+0.53%)
Apr 09, 2003
0.4570
0.4692
0.4525
0.4529
75,745,552
-0.00(-0.52%)
Apr 08, 2003
0.4638
0.4661
0.4522
0.4553
51,983,988
-0.00(-0.96%)
Apr 07, 2003
0.4858
0.4892
0.4553
0.4597
73,181,544
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4753
0.4529
0.4549
56,038,000
-0.02(-3.89%)
Apr 03, 2003
0.4756
0.4756
0.4634
0.4733
76,615,488
+0.01(+1.32%)
Apr 02, 2003
0.4658
0.4750
0.4597
0.4672
84,187,160
+0.02(+3.70%)
Apr 01, 2003
0.4468
0.4556
0.4369
0.4505
58,192,552
+0.01(+2.95%)
Mar 31, 2003
0.4423
0.4478
0.4356
0.4376
74,015,328
-0.02(-4.10%)
Mar 28, 2003
0.4756
0.4773
0.4488
0.4563
140,461,680
-0.02(-4.07%)
Mar 27, 2003
0.4831
0.4933
0.4743
0.4756
151,724,464
-0.01(-2.85%)
Mar 26, 2003
0.4869
0.4977
0.4831
0.4896
120,679,248
+0.01(+2.78%)
Mar 25, 2003
0.4644
0.4835
0.4627
0.4763
73,306,512
+0.01(+2.86%)
Mar 24, 2003
0.4614
0.4756
0.4587
0.4631
91,705,376
-0.02(-3.74%)
Mar 21, 2003
0.4984
0.5038
0.4593
0.4811
183,904,688
-0.00(-0.91%)
Mar 20, 2003
0.4811
0.4957
0.4685
0.4855
85,325,424
+0.00(+0.92%)
Mar 19, 2003
0.4797
0.4845
0.4641
0.4811
77,908,568
+0.00(+0.50%)
Mar 18, 2003
0.4807
0.4862
0.4688
0.4787
101,580,360
-0.00(-0.77%)
Mar 17, 2003
0.4485
0.4916
0.4474
0.4824
143,044,304
+0.03(+5.81%)
Mar 14, 2003
0.4712
0.4756
0.4525
0.4559
119,721,736
-0.01(-2.89%)
Mar 13, 2003
0.4396
0.4722
0.4376
0.4695
149,145,568
+0.04(+9.94%)
Mar 12, 2003
0.4189
0.4281
0.4152
0.4271
54,060,600
+0.01(+2.78%)
Mar 11, 2003
0.4155
0.4223
0.4111
0.4155
45,676,000
+0.00(+0.74%)
Mar 10, 2003
0.4199
0.4220
0.4118
0.4125
37,925,104
-0.01(-2.80%)
Mar 07, 2003
0.4114
0.4257
0.4077
0.4243
63,418,684
+0.01(+1.54%)
Mar 06, 2003
0.4216
0.4257
0.4162
0.4179
53,785,336
-0.01(-1.68%)
Mar 05, 2003
0.4142
0.4277
0.4131
0.4250
57,259,828
+0.01(+1.62%)
Mar 04, 2003
0.4230
0.4271
0.4142
0.4182
58,946,060
-0.00(-0.81%)
Mar 03, 2003
0.4339
0.4417
0.4162
0.4216
76,993,544
-0.01(-1.66%)
Feb 28, 2003
0.4138
0.4298
0.4016
0.4288
180,809,776
+0.00(+0.40%)
Feb 27, 2003
0.4223
0.4291
0.4155
0.4271
74,013,536
+0.01(+2.11%)
Feb 26, 2003
0.4339
0.4410
0.4172
0.4182
81,859,928
-0.02(-4.87%)
Feb 25, 2003
0.4281
0.4417
0.4213
0.4396
135,705,440
-0.00(-0.61%)
Feb 24, 2003
0.4332
0.4583
0.4308
0.4423
124,375,400
+0.01(+1.24%)
Feb 21, 2003
0.4362
0.4379
0.4213
0.4369
100,104,952
+0.00(+0.08%)
Feb 20, 2003
0.4383
0.4498
0.4349
0.4366
107,118,040
+0.00(+0.00%)
Feb 19, 2003
0.4298
0.4393
0.4250
0.4366
125,148,528
+0.00(+0.94%)
Feb 18, 2003
0.4247
0.4406
0.4196
0.4325
190,736,160
+0.02(+5.73%)
Feb 14, 2003
0.3812
0.4094
0.3720
0.4091
388,647,616
+0.07(+21.99%)
Feb 13, 2003
0.3370
0.3387
0.3279
0.3353
98,812,480
+0.00(+1.23%)
Feb 12, 2003
0.3296
0.3435
0.3268
0.3313
70,192,376
+0.00(+0.52%)
Feb 11, 2003
0.3384
0.3482
0.3279
0.3296
93,137,648
-0.01(-1.82%)
Feb 10, 2003
0.3313
0.3380
0.3170
0.3357
107,438,544
+0.00(+1.23%)
Feb 07, 2003
0.3540
0.3557
0.3309
0.3316
99,962,360
-0.02(-4.50%)
Feb 06, 2003
0.3686
0.3686
0.3414
0.3472
134,208,896
+0.00(+0.79%)
Feb 05, 2003
0.3489
0.3584
0.3431
0.3445
63,684,244
+0.00(+0.90%)
Feb 04, 2003
0.3550
0.3567
0.3367
0.3414
68,737,696
-0.02(-4.47%)
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
.