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 (%)
Sep 29, 2006
3.034
3.058
3.000
3.016
40,761,468
+0.00(+0.07%)
Sep 28, 2006
2.952
3.026
2.939
3.014
70,576,848
-0.06(-1.89%)
Sep 27, 2006
3.072
3.170
3.043
3.072
63,104,540
-0.01(-0.30%)
Sep 26, 2006
3.144
3.153
3.042
3.081
56,263,536
-0.07(-2.11%)
Sep 25, 2006
3.084
3.161
3.001
3.148
74,616,592
+0.11(+3.59%)
Sep 22, 2006
3.122
3.141
3.004
3.038
71,220,736
-0.09(-2.96%)
Sep 21, 2006
3.154
3.185
3.102
3.131
58,768,376
-0.03(-0.81%)
Sep 20, 2006
3.085
3.161
3.079
3.157
55,809,792
+0.11(+3.65%)
Sep 19, 2006
3.107
3.129
3.020
3.046
77,185,264
-0.08(-2.61%)
Sep 18, 2006
3.021
3.132
3.012
3.127
86,543,168
+0.11(+3.79%)
Sep 15, 2006
2.991
3.027
2.951
3.013
70,875,064
+0.06(+1.97%)
Sep 14, 2006
2.952
3.007
2.916
2.955
46,752,108
-0.01(-0.38%)
Sep 13, 2006
2.950
3.005
2.941
2.966
51,920,876
+0.02(+0.80%)
Sep 12, 2006
2.854
2.961
2.847
2.943
54,342,688
+0.08(+2.63%)
Sep 11, 2006
2.760
2.900
2.729
2.867
65,215,392
+0.04(+1.55%)
Sep 08, 2006
2.859
2.871
2.761
2.823
48,833,600
+0.01(+0.33%)
Sep 07, 2006
2.714
2.876
2.685
2.814
80,976,800
+0.06(+1.99%)
Sep 06, 2006
2.854
2.858
2.752
2.759
53,804,976
-0.15(-5.02%)
Sep 05, 2006
2.852
2.916
2.810
2.905
59,910,704
+0.06(+2.19%)
Sep 01, 2006
2.923
2.947
2.832
2.843
66,035,660
-0.12(-4.19%)
Aug 31, 2006
2.971
2.984
2.903
2.967
55,802,364
-0.01(-0.38%)
Aug 30, 2006
2.933
3.009
2.927
2.978
74,297,864
+0.06(+2.06%)
Aug 29, 2006
2.818
2.931
2.798
2.918
79,367,240
+0.13(+4.53%)
Aug 28, 2006
2.744
2.871
2.739
2.792
83,351,392
+0.09(+3.44%)
Aug 25, 2006
2.687
2.747
2.660
2.699
25,978,432
-0.01(-0.30%)
Aug 24, 2006
2.687
2.721
2.644
2.707
28,430,112
+0.03(+1.03%)
Aug 23, 2006
2.702
2.730
2.621
2.680
52,915,092
-0.00(-0.08%)
Aug 22, 2006
2.678
2.756
2.676
2.682
51,663,204
-0.00(-0.15%)
Aug 21, 2006
2.747
2.752
2.680
2.686
54,529,448
-0.10(-3.69%)
Aug 18, 2006
2.747
2.803
2.651
2.789
72,322,568
+0.04(+1.63%)
Aug 17, 2006
2.753
2.825
2.716
2.744
88,757,360
-0.04(-1.57%)
Aug 16, 2006
2.615
2.799
2.548
2.788
110,412,800
+0.19(+7.17%)
Aug 15, 2006
2.434
2.614
2.411
2.601
98,322,968
+0.23(+9.62%)
Aug 14, 2006
2.414
2.439
2.360
2.373
88,231,184
-0.01(-0.51%)
Aug 11, 2006
2.283
2.447
2.275
2.385
174,773,696
-0.08(-3.15%)
Aug 10, 2006
2.452
2.477
2.411
2.463
114,487,440
-0.02(-0.70%)
Aug 09, 2006
2.530
2.599
2.462
2.480
63,719,124
-0.00(-0.04%)
Aug 08, 2006
2.436
2.533
2.430
2.481
67,598,080
+0.06(+2.66%)
Aug 07, 2006
2.402
2.447
2.370
2.417
47,486,128
-0.03(-1.17%)
Aug 04, 2006
2.544
2.548
2.382
2.445
89,195,816
-0.03(-1.36%)
Aug 03, 2006
2.323
2.542
2.291
2.479
96,800,112
+0.15(+6.29%)
Aug 02, 2006
2.214
2.343
2.209
2.332
82,496,368
+0.17(+7.67%)
Aug 01, 2006
2.229
2.233
2.125
2.166
65,268,904
-0.09(-4.02%)
Jul 31, 2006
2.286
2.310
2.251
2.257
64,835,392
-0.05(-2.34%)
Jul 28, 2006
2.148
2.315
2.135
2.311
88,879,824
+0.22(+10.37%)
Jul 27, 2006
2.091
2.176
2.056
2.094
75,690,488
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
53,998,488
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.989
2.064
62,576,900
+0.07(+3.53%)
Jul 24, 2006
1.878
2.040
1.868
1.994
107,189,040
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,129,400
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,131,212
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,065,816
+0.08(+4.37%)
Jul 18, 2006
1.877
1.934
1.810
1.914
106,771,888
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,813,944
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,369,504
-0.01(-0.51%)
Jul 13, 2006
1.830
1.875
1.801
1.810
58,919,212
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,256,976
-0.09(-4.80%)
Jul 11, 2006
1.883
1.959
1.855
1.952
65,478,008
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,049,240
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,007,304
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.038
51,304,196
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,113,376
-0.10(-4.49%)
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
.