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 29, 2015
5.360
5.394
5.351
5.358
34,608,680
-0.00(-0.05%)
May 28, 2015
5.288
5.378
5.288
5.360
33,832,960
+0.07(+1.37%)
May 27, 2015
5.053
5.311
5.036
5.288
44,641,052
+0.27(+5.35%)
May 26, 2015
5.026
5.060
4.981
5.019
26,819,096
-0.03(-0.62%)
May 22, 2015
5.070
5.051
5.051
5.051
21,951,648
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.053
5.058
24,749,712
-0.04(-0.71%)
May 20, 2015
5.096
5.157
5.089
5.094
20,323,218
+0.00(+0.00%)
May 19, 2015
5.133
5.150
5.084
5.094
26,207,588
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.097
5.126
33,710,184
-0.01(-0.14%)
May 15, 2015
5.153
5.177
5.102
5.133
22,388,082
+0.00(+0.05%)
May 14, 2015
5.064
5.157
5.051
5.131
30,398,926
+0.08(+1.62%)
May 13, 2015
5.056
5.095
5.001
5.049
32,003,898
+0.03(+0.58%)
May 12, 2015
4.936
5.061
4.933
5.020
40,331,244
+0.05(+0.97%)
May 11, 2015
4.950
5.023
4.912
4.972
56,444,872
-0.05(-0.94%)
May 08, 2015
5.064
5.264
4.938
5.019
118,934,824
-0.40(-7.40%)
May 07, 2015
5.304
5.437
5.288
5.420
55,427,184
+0.09(+1.76%)
May 06, 2015
5.338
5.384
5.256
5.326
32,826,354
+0.02(+0.32%)
May 05, 2015
5.430
5.437
5.285
5.309
30,386,186
-0.14(-2.57%)
May 04, 2015
5.478
5.514
5.432
5.449
20,821,324
-0.03(-0.62%)
May 01, 2015
5.394
5.500
5.370
5.483
26,655,918
+0.13(+2.50%)
Apr 30, 2015
5.309
5.376
5.297
5.349
22,701,204
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.336
20,244,134
-0.04(-0.74%)
Apr 28, 2015
5.341
5.395
5.290
5.376
24,323,680
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,772,826
+0.04(+0.77%)
Apr 24, 2015
5.353
5.355
5.249
5.309
24,995,312
-0.05(-0.86%)
Apr 23, 2015
5.278
5.406
5.218
5.355
26,906,054
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.377
21,516,154
+0.06(+1.16%)
Apr 21, 2015
5.389
5.389
5.290
5.315
23,905,674
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.324
24,026,900
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,459,720
-0.07(-1.29%)
Apr 16, 2015
5.423
5.468
5.382
5.420
16,107,852
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.377
5.454
25,264,904
+0.07(+1.21%)
Apr 14, 2015
5.413
5.435
5.337
5.389
22,846,302
-0.05(-0.84%)
Apr 13, 2015
5.473
5.505
5.411
5.435
24,554,796
-0.05(-0.92%)
Apr 10, 2015
5.435
5.488
5.415
5.485
26,838,628
+0.06(+1.04%)
Apr 09, 2015
5.266
5.447
5.264
5.429
39,359,612
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.223
5.307
38,010,916
+0.04(+0.73%)
Apr 07, 2015
5.223
5.324
5.194
5.268
42,941,468
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.001
5.221
53,511,892
+0.15(+2.87%)
Apr 02, 2015
5.092
5.076
5.076
5.076
19,937,836
+0.01(+0.24%)
Apr 01, 2015
5.064
5.080
4.977
5.064
34,311,548
+0.02(+0.41%)
Mar 31, 2015
5.160
5.165
5.039
5.043
37,044,776
-0.13(-2.54%)
Mar 30, 2015
5.177
5.201
5.109
5.174
26,270,328
+0.02(+0.42%)
Mar 27, 2015
5.083
5.172
5.001
5.153
33,016,670
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.941
5.053
32,356,286
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.071
56,271,788
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,280,852
-0.07(-1.37%)
Mar 23, 2015
5.488
5.560
5.471
5.473
44,191,272
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.589
5.656
47,933,292
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,235,384
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.512
42,929,084
-0.09(-1.63%)
Mar 17, 2015
5.524
5.606
5.485
5.603
31,113,572
+0.07(+1.22%)
Mar 16, 2015
5.514
5.570
5.478
5.536
24,579,518
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.471
37,269,860
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.365
5.464
42,215,116
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.499
5.514
27,190,266
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.464
5.542
54,688,980
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,068,876
+0.01(+0.27%)
Mar 06, 2015
5.478
5.505
5.429
5.435
26,699,992
-0.07(-1.36%)
Mar 05, 2015
5.406
5.519
5.391
5.509
33,511,312
+0.10(+1.92%)
Mar 04, 2015
5.326
5.418
5.304
5.406
23,530,502
+0.06(+1.13%)
Mar 03, 2015
5.406
5.432
5.345
5.345
16,633,071
-0.10(-1.84%)
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
.