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
)
943.59
-2.71 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 28, 2007
8.485
8.515
8.293
8.311
44,073,860
-0.12(-1.47%)
Sep 27, 2007
8.490
8.531
8.346
8.435
41,227,020
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.410
56,470,572
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.041
8.215
39,325,056
+0.10(+1.27%)
Sep 24, 2007
7.958
8.233
7.901
8.112
49,747,608
+0.20(+2.55%)
Sep 21, 2007
7.912
8.027
7.834
7.910
49,876,568
+0.08(+0.97%)
Sep 20, 2007
7.885
7.969
7.747
7.834
35,342,936
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.802
7.880
56,834,668
-0.15(-1.83%)
Sep 18, 2007
7.458
8.141
7.447
8.027
92,088,072
+0.65(+8.76%)
Sep 17, 2007
7.408
7.486
7.300
7.380
40,860,020
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,117,176
-0.22(-2.95%)
Sep 13, 2007
7.763
7.772
7.566
7.621
49,369,440
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.541
7.619
60,436,720
-0.31(-3.93%)
Sep 11, 2007
7.878
7.990
7.777
7.930
44,205,192
+2.75(+53.19%)
Sep 10, 2007
5.275
5.366
5.134
5.177
63,377,840
+0.01(+0.28%)
Sep 07, 2007
5.209
5.264
5.063
5.163
65,657,200
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,383,176
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.331
5.335
71,467,440
-0.04(-0.76%)
Sep 04, 2007
5.238
5.398
5.157
5.376
74,483,240
+0.16(+3.09%)
Aug 31, 2007
5.066
5.234
5.038
5.215
78,578,064
+0.25(+5.09%)
Aug 30, 2007
4.942
5.085
4.940
4.962
50,759,504
-0.03(-0.57%)
Aug 29, 2007
4.821
4.996
4.811
4.990
58,708,380
+0.27(+5.68%)
Aug 28, 2007
5.045
5.066
4.711
4.722
61,044,036
-0.31(-6.10%)
Aug 27, 2007
4.918
5.081
4.896
5.029
69,305,816
+0.11(+2.26%)
Aug 24, 2007
4.878
4.927
4.843
4.918
39,422,308
+0.03(+0.52%)
Aug 23, 2007
4.958
5.016
4.871
4.893
72,815,168
-0.04(-0.85%)
Aug 22, 2007
4.947
4.963
4.847
4.934
61,716,208
+0.11(+2.28%)
Aug 21, 2007
4.604
4.861
4.536
4.824
77,978,656
+0.25(+5.41%)
Aug 20, 2007
4.598
4.648
4.520
4.577
56,650,596
-0.02(-0.40%)
Aug 17, 2007
4.459
4.599
4.321
4.595
79,436,568
+0.26(+5.90%)
Aug 16, 2007
4.369
4.400
4.128
4.339
85,031,296
-0.07(-1.66%)
Aug 15, 2007
4.583
4.648
4.406
4.412
75,777,400
-0.19(-4.23%)
Aug 14, 2007
4.465
4.678
4.452
4.607
119,049,248
+0.17(+3.88%)
Aug 13, 2007
4.519
4.550
4.342
4.435
76,340,760
-0.05(-1.09%)
Aug 10, 2007
4.317
4.514
4.219
4.484
124,374,304
-0.22(-4.64%)
Aug 09, 2007
4.678
4.831
4.571
4.702
135,769,648
+0.06(+1.18%)
Aug 08, 2007
4.522
4.785
4.488
4.647
71,999,312
+0.20(+4.61%)
Aug 07, 2007
4.373
4.514
4.315
4.442
61,706,344
+0.07(+1.59%)
Aug 06, 2007
4.373
4.405
4.250
4.373
57,200,184
+0.04(+0.85%)
Aug 03, 2007
4.377
4.628
4.334
4.336
67,950,816
-0.27(-5.93%)
Aug 02, 2007
4.683
4.687
4.547
4.609
51,082,644
-0.02(-0.44%)
Aug 01, 2007
4.597
4.710
4.413
4.630
76,943,016
-0.03(-0.74%)
Jul 31, 2007
4.820
4.885
4.658
4.664
77,559,032
+0.03(+0.59%)
Jul 30, 2007
4.527
4.644
4.526
4.637
58,665,936
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,093,756
-0.01(-0.25%)
Jul 26, 2007
4.451
4.585
4.391
4.521
77,438,792
+0.02(+0.50%)
Jul 25, 2007
4.521
4.586
4.395
4.499
47,720,172
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.492
4.520
49,878,692
-0.12(-2.64%)
Jul 23, 2007
4.581
4.738
4.570
4.643
39,295,780
+0.05(+1.00%)
Jul 20, 2007
4.678
4.695
4.574
4.597
55,131,572
-0.05(-1.10%)
Jul 19, 2007
4.719
4.743
4.615
4.648
44,409,572
-0.01(-0.11%)
Jul 18, 2007
4.671
4.686
4.561
4.653
60,027,132
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.736
4.740
70,161,880
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.760
59,055,288
+0.08(+1.81%)
Jul 13, 2007
4.691
4.747
4.670
4.675
40,619,368
-0.03(-0.61%)
Jul 12, 2007
4.648
4.709
4.615
4.704
47,825,808
+0.09(+1.93%)
Jul 11, 2007
4.635
4.666
4.551
4.615
63,514,488
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.636
60,238,328
+0.04(+0.98%)
Jul 09, 2007
4.478
4.612
4.477
4.591
58,513,652
+0.13(+2.90%)
Jul 06, 2007
4.434
4.479
4.426
4.461
30,817,058
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.373
4.440
40,684,500
+0.05(+1.07%)
Jul 03, 2007
4.383
4.428
4.347
4.393
26,027,998
+0.01(+0.16%)
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
.