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
)
904.12
-1.42 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 30, 2005
2.599
2.644
2.594
2.621
150,052,288
+0.02(+0.88%)
Sep 29, 2005
2.546
2.599
2.525
2.598
167,888,544
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,623,768
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.530
132,172,840
+0.01(+0.33%)
Sep 26, 2005
2.520
2.539
2.475
2.521
133,028,352
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.439
2.501
102,897,032
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.420
2.465
241,725,600
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.533
204,608,896
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,772,960
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,072,608
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
169,999,856
+0.00(+0.06%)
Sep 15, 2005
2.534
2.569
2.519
2.540
248,463,760
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,643,088
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.527
279,521,216
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,020,208
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,549,248
+0.03(+1.29%)
Sep 08, 2005
2.387
2.459
2.387
2.429
211,299,952
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,298,144
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,365,504
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,639,152
-0.04(-1.63%)
Sep 01, 2005
2.338
2.368
2.326
2.346
182,118,320
+0.00(+0.03%)
Aug 31, 2005
2.289
2.374
2.282
2.345
296,552,992
+0.05(+2.23%)
Aug 30, 2005
2.211
2.299
2.208
2.294
310,304,000
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.173
2.215
112,299,824
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.211
105,773,592
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.221
2.245
96,959,456
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,296,688
+0.00(+0.07%)
Aug 23, 2005
2.212
2.240
2.204
2.228
83,216,304
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,959,200
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,082,944
-0.02(-0.71%)
Aug 18, 2005
2.290
2.302
2.238
2.248
269,058,848
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,694,864
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,478,320
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.348
288,704,256
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.209
2.290
750,673,472
+0.13(+6.02%)
Aug 11, 2005
2.130
2.163
2.109
2.160
229,430,544
+0.03(+1.40%)
Aug 10, 2005
2.171
2.182
2.108
2.130
144,075,456
-0.03(-1.49%)
Aug 09, 2005
2.170
2.176
2.138
2.162
95,460,344
-0.01(-0.25%)
Aug 08, 2005
2.174
2.215
2.152
2.167
237,275,376
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.160
223,720,592
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,561,688
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,485,776
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,220,304
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,228,136
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.052
2.069
115,003,712
-0.02(-0.77%)
Jul 28, 2005
2.065
2.095
2.037
2.085
134,488,224
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.069
264,184,784
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,377,424
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,839,520
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.975
228,680,992
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,429,072
-0.04(-1.70%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,181,808
+0.03(+1.50%)
Jul 19, 2005
2.017
2.037
2.001
2.032
169,368,032
+0.03(+1.37%)
Jul 18, 2005
2.050
2.050
1.984
2.004
341,714,688
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.056
400,074,016
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,037,184
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,511,488
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,527,888
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,646,264
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,471,808
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,363,728
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,109,472
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.040
2.084
127,031,912
+0.03(+1.56%)
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
.