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
)
830.41
-33.61 (-3.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 30, 2005
2.693
2.777
2.692
2.763
188,195,696
+0.05(+1.89%)
Nov 29, 2005
2.724
2.802
2.700
2.712
341,149,344
-0.18(-6.34%)
Nov 28, 2005
2.918
2.943
2.844
2.896
138,837,200
-0.01(-0.50%)
Nov 25, 2005
2.896
2.915
2.876
2.910
38,157,956
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.867
2.882
134,724,320
-0.01(-0.29%)
Nov 22, 2005
2.830
2.918
2.808
2.890
239,296,656
+0.07(+2.66%)
Nov 21, 2005
2.770
2.820
2.751
2.815
148,707,328
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.766
152,325,712
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.772
229,995,584
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,895,696
-0.01(-0.34%)
Nov 15, 2005
2.673
2.698
2.655
2.663
162,278,256
+0.01(+0.23%)
Nov 14, 2005
2.603
2.675
2.563
2.657
161,450,192
+0.06(+2.12%)
Nov 11, 2005
2.582
2.633
2.571
2.602
178,541,408
+0.04(+1.64%)
Nov 10, 2005
2.751
2.811
2.510
2.560
818,788,992
-0.10(-3.71%)
Nov 09, 2005
2.549
2.675
2.520
2.659
267,808,192
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.533
2.544
176,265,200
-0.05(-1.86%)
Nov 07, 2005
2.617
2.627
2.581
2.592
121,275,040
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.604
186,504,224
-0.05(-1.70%)
Nov 03, 2005
2.698
2.714
2.627
2.649
152,098,096
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.523
2.680
171,261,456
+0.15(+5.79%)
Nov 01, 2005
2.565
2.584
2.513
2.533
130,976,416
-0.03(-1.22%)
Oct 31, 2005
2.488
2.582
2.488
2.565
141,419,520
+0.09(+3.49%)
Oct 28, 2005
2.410
2.483
2.351
2.478
151,956,816
+0.07(+3.08%)
Oct 27, 2005
2.460
2.468
2.396
2.404
74,494,944
-0.05(-2.09%)
Oct 26, 2005
2.525
2.530
2.452
2.455
135,834,944
-0.07(-2.73%)
Oct 25, 2005
2.491
2.532
2.481
2.524
109,454,432
+0.02(+0.64%)
Oct 24, 2005
2.463
2.508
2.441
2.508
95,173,160
+0.07(+2.72%)
Oct 21, 2005
2.469
2.477
2.425
2.442
97,578,880
+0.01(+0.57%)
Oct 20, 2005
2.415
2.478
2.404
2.428
117,578,152
+0.02(+0.70%)
Oct 19, 2005
2.400
2.415
2.332
2.411
207,983,040
-0.02(-0.85%)
Oct 18, 2005
2.481
2.486
2.416
2.432
98,057,672
-0.04(-1.64%)
Oct 17, 2005
2.450
2.497
2.450
2.472
79,769,480
+0.02(+0.97%)
Oct 14, 2005
2.466
2.497
2.408
2.448
101,793,800
+0.00(+0.00%)
Oct 13, 2005
2.456
2.460
2.354
2.448
166,563,824
-0.01(-0.53%)
Oct 12, 2005
2.426
2.499
2.422
2.461
215,082,464
+0.03(+1.19%)
Oct 11, 2005
2.472
2.494
2.404
2.432
176,618,400
-0.03(-1.24%)
Oct 10, 2005
2.540
2.545
2.462
2.463
150,182,944
-0.06(-2.54%)
Oct 07, 2005
2.565
2.591
2.507
2.527
180,511,504
-0.03(-1.28%)
Oct 06, 2005
2.566
2.606
2.483
2.560
224,191,248
-0.01(-0.36%)
Oct 05, 2005
2.660
2.660
2.553
2.569
195,958,368
-0.09(-3.31%)
Oct 04, 2005
2.704
2.748
2.651
2.657
168,255,280
-0.04(-1.31%)
Oct 03, 2005
2.651
2.711
2.630
2.692
179,836,496
+0.07(+2.74%)
Sep 30, 2005
2.599
2.644
2.594
2.620
150,057,360
+0.02(+0.88%)
Sep 29, 2005
2.546
2.599
2.525
2.598
167,894,224
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,627,680
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.529
132,177,312
+0.01(+0.33%)
Sep 26, 2005
2.520
2.539
2.474
2.521
133,032,856
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.439
2.500
102,900,512
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.419
2.465
241,733,776
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.533
204,615,824
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,778,736
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,077,344
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
170,005,616
+0.00(+0.06%)
Sep 15, 2005
2.534
2.568
2.519
2.540
248,472,160
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,648,656
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.526
279,530,688
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,026,368
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,554,272
+0.03(+1.29%)
Sep 08, 2005
2.387
2.459
2.387
2.429
211,307,104
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,304,640
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,370,176
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,644,352
-0.04(-1.63%)
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
.