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 (%)
May 28, 2010
3.096
3.091
2.968
3.013
59,431,140
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.991
3.096
77,785,584
+0.17(+5.88%)
May 26, 2010
3.027
3.085
2.915
2.924
108,468,040
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,377,696
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.835
72,458,736
-0.08(-2.91%)
May 21, 2010
2.775
2.999
2.775
2.919
116,610,936
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.858
123,017,232
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,099,104
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,485,168
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,319,152
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,774,368
-0.39(-11.54%)
May 13, 2010
3.353
3.507
3.328
3.360
135,986,320
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,154,136
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,382,888
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,738,064
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.202
125,766,384
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.991
3.257
109,321,720
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,077,632
-0.06(-1.70%)
May 04, 2010
3.509
3.516
3.332
3.383
142,953,408
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,618,800
-0.04(-1.08%)
Apr 30, 2010
3.773
3.779
3.601
3.603
116,447,440
-0.22(-5.65%)
Apr 29, 2010
3.718
3.823
3.663
3.818
107,606,800
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,272,712
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.688
3.699
66,136,596
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,533,748
+0.04(+0.97%)
Apr 23, 2010
3.812
3.821
3.704
3.770
82,076,304
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,613,240
+0.02(+0.42%)
Apr 21, 2010
3.929
3.933
3.761
3.807
97,663,152
-0.10(-2.58%)
Apr 20, 2010
3.922
3.963
3.857
3.908
73,929,304
+0.01(+0.35%)
Apr 19, 2010
3.883
3.906
3.763
3.894
119,310,872
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,066,912
-0.22(-5.27%)
Apr 15, 2010
4.114
4.156
4.073
4.130
104,383,456
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.101
98,132,424
+0.05(+1.25%)
Apr 13, 2010
3.984
4.064
3.968
4.050
70,166,352
+0.08(+2.08%)
Apr 12, 2010
3.901
3.984
3.894
3.968
59,569,732
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,127,168
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.851
3.871
113,108,976
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,106,504
+0.03(+0.65%)
Apr 06, 2010
3.958
3.968
3.841
3.910
88,115,752
-0.10(-2.46%)
Apr 05, 2010
3.974
4.016
3.970
4.009
45,090,272
+0.06(+1.51%)
Apr 01, 2010
4.009
3.949
3.949
3.949
37,026,884
-0.04(-1.03%)
Mar 31, 2010
4.027
4.045
3.970
3.990
42,496,228
-0.05(-1.30%)
Mar 30, 2010
4.073
4.094
3.974
4.043
35,330,340
+0.02(+0.40%)
Mar 29, 2010
4.002
4.036
3.947
4.027
42,999,620
+0.05(+1.27%)
Mar 26, 2010
4.011
4.052
3.944
3.977
37,577,532
+0.00(+0.00%)
Mar 25, 2010
4.023
4.048
3.968
3.977
53,979,988
+0.01(+0.29%)
Mar 24, 2010
4.068
4.080
3.957
3.965
47,555,948
-0.14(-3.35%)
Mar 23, 2010
4.049
4.123
4.023
4.103
53,808,600
+0.08(+2.05%)
Mar 22, 2010
3.906
4.036
3.906
4.020
47,455,744
+0.06(+1.62%)
Mar 19, 2010
4.064
4.075
3.906
3.956
63,731,044
-0.05(-1.20%)
Mar 18, 2010
4.158
4.158
3.968
4.004
80,772,416
-0.15(-3.54%)
Mar 17, 2010
4.096
4.206
4.096
4.151
70,983,800
+0.08(+1.94%)
Mar 16, 2010
3.933
4.096
3.931
4.072
72,490,336
+0.14(+3.47%)
Mar 15, 2010
3.908
3.990
3.899
3.935
39,124,236
-0.02(-0.52%)
Mar 12, 2010
3.986
3.997
3.935
3.956
56,723,488
+0.01(+0.35%)
Mar 11, 2010
4.002
4.016
3.926
3.942
58,937,196
-0.09(-2.27%)
Mar 10, 2010
4.013
4.078
4.011
4.034
45,622,836
+0.01(+0.23%)
Mar 09, 2010
3.919
4.064
3.917
4.025
90,568,848
+0.14(+3.72%)
Mar 08, 2010
3.940
3.951
3.864
3.880
47,889,440
-0.06(-1.46%)
Mar 05, 2010
3.793
3.965
3.793
3.938
68,992,592
+0.12(+3.06%)
Mar 04, 2010
3.830
3.860
3.773
3.821
60,761,576
+0.01(+0.18%)
Mar 03, 2010
3.885
3.906
3.782
3.814
43,527,568
-0.05(-1.25%)
Mar 02, 2010
3.899
3.947
3.834
3.862
58,717,832
-0.00(-0.06%)
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
.