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, 2015
5.309
5.375
5.297
5.349
22,701,972
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.336
20,244,818
-0.04(-0.74%)
Apr 28, 2015
5.340
5.395
5.290
5.375
24,324,500
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,773,696
+0.04(+0.77%)
Apr 24, 2015
5.353
5.355
5.249
5.309
24,996,156
-0.05(-0.86%)
Apr 23, 2015
5.278
5.406
5.218
5.355
26,906,964
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.377
21,516,880
+0.06(+1.16%)
Apr 21, 2015
5.389
5.389
5.290
5.315
23,906,482
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.324
24,027,712
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,460,750
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.420
16,108,396
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.377
5.454
25,265,758
+0.07(+1.21%)
Apr 14, 2015
5.413
5.434
5.337
5.389
22,847,074
-0.05(-0.84%)
Apr 13, 2015
5.473
5.504
5.410
5.434
24,555,624
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.485
26,839,534
+0.06(+1.04%)
Apr 09, 2015
5.266
5.447
5.263
5.428
39,360,940
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.222
5.307
38,012,200
+0.04(+0.73%)
Apr 07, 2015
5.222
5.324
5.193
5.268
42,942,916
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.001
5.221
53,513,696
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,938,510
+0.01(+0.24%)
Apr 01, 2015
5.063
5.080
4.977
5.063
34,312,708
+0.02(+0.41%)
Mar 31, 2015
5.160
5.165
5.039
5.043
37,046,028
-0.13(-2.54%)
Mar 30, 2015
5.177
5.201
5.109
5.174
26,271,214
+0.02(+0.42%)
Mar 27, 2015
5.083
5.172
5.001
5.152
33,017,784
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.940
5.052
32,357,378
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.071
56,273,684
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,282,008
-0.07(-1.37%)
Mar 23, 2015
5.487
5.560
5.471
5.473
44,192,764
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.589
5.656
47,934,912
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,236,472
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.512
42,930,532
-0.09(-1.63%)
Mar 17, 2015
5.524
5.606
5.485
5.603
31,114,624
+0.07(+1.22%)
Mar 16, 2015
5.514
5.569
5.478
5.536
24,580,348
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.471
37,271,116
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.365
5.463
42,216,540
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.498
5.514
27,191,184
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.463
5.542
54,690,824
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,069,654
+0.01(+0.27%)
Mar 06, 2015
5.478
5.504
5.428
5.434
26,700,894
-0.07(-1.36%)
Mar 05, 2015
5.406
5.519
5.391
5.509
33,512,444
+0.10(+1.92%)
Mar 04, 2015
5.326
5.418
5.304
5.406
23,531,296
+0.06(+1.13%)
Mar 03, 2015
5.406
5.432
5.345
5.345
16,633,633
-0.10(-1.84%)
Mar 02, 2015
5.302
5.475
5.295
5.445
31,275,552
+0.13(+2.43%)
Feb 27, 2015
5.336
5.348
5.297
5.316
16,337,507
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.307
5.350
15,854,611
+0.01(+0.27%)
Feb 25, 2015
5.355
5.379
5.310
5.336
12,841,403
-0.04(-0.76%)
Feb 24, 2015
5.340
5.377
5.292
5.377
15,490,999
+0.06(+1.06%)
Feb 23, 2015
5.361
5.361
5.294
5.320
13,017,920
-0.04(-0.78%)
Feb 20, 2015
5.320
5.366
5.282
5.362
16,427,682
+0.04(+0.72%)
Feb 19, 2015
5.378
5.387
5.301
5.324
17,642,070
+0.01(+0.25%)
Feb 18, 2015
5.366
5.375
5.301
5.310
17,802,730
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.313
5.372
21,174,374
+0.02(+0.29%)
Feb 13, 2015
5.342
5.356
5.356
5.356
32,290,782
+0.00(+0.04%)
Feb 12, 2015
5.282
5.402
5.250
5.354
70,487,488
+0.36(+7.16%)
Feb 11, 2015
5.042
5.042
4.962
4.996
33,352,752
-0.03(-0.67%)
Feb 10, 2015
4.897
5.032
4.876
5.029
23,555,122
+0.14(+2.80%)
Feb 09, 2015
4.869
4.907
4.837
4.893
28,529,792
-0.00(-0.10%)
Feb 06, 2015
4.914
4.972
4.876
4.897
21,922,930
-0.02(-0.42%)
Feb 05, 2015
4.845
4.921
4.840
4.918
14,624,949
+0.08(+1.61%)
Feb 04, 2015
4.813
4.894
4.798
4.840
18,900,078
+0.01(+0.25%)
Feb 03, 2015
4.744
4.833
4.720
4.828
19,105,424
+0.12(+2.50%)
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
.