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 (%)
Nov 30, 2004
1.494
1.496
1.454
1.462
188,552,816
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,364,496
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,713,264
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,163,680
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,373,456
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,979,520
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,308,416
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,157,744
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,131,792
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,601,936
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,448,896
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,621,056
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,810,320
+0.03(+1.97%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,240,384
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,436,976
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,018,960
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.348
1,258,788,736
+0.17(+14.47%)
Nov 04, 2004
1.165
1.193
1.141
1.178
325,584,736
+0.02(+1.85%)
Nov 03, 2004
1.193
1.196
1.150
1.157
297,724,672
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,358,272
+0.02(+1.42%)
Nov 01, 2004
1.121
1.131
1.107
1.130
213,850,176
+0.02(+2.14%)
Oct 29, 2004
1.115
1.131
1.096
1.106
242,946,448
-0.02(-1.76%)
Oct 28, 2004
1.123
1.147
1.115
1.126
183,651,120
-0.01(-1.07%)
Oct 27, 2004
1.088
1.159
1.088
1.138
351,254,944
+0.03(+2.76%)
Oct 26, 2004
1.120
1.161
1.083
1.108
803,142,016
+0.09(+8.62%)
Oct 25, 2004
1.007
1.042
1.004
1.020
173,058,880
+0.00(+0.45%)
Oct 22, 2004
1.083
1.085
1.012
1.015
224,501,280
-0.06(-5.41%)
Oct 21, 2004
1.060
1.087
1.052
1.073
331,608,864
+0.02(+2.26%)
Oct 20, 2004
1.034
1.054
1.028
1.050
176,669,424
+0.01(+1.18%)
Oct 19, 2004
1.068
1.079
1.030
1.037
202,268,960
-0.01(-0.66%)
Oct 18, 2004
1.020
1.055
1.011
1.044
187,712,976
+0.02(+1.79%)
Oct 15, 2004
1.057
1.059
0.9999
1.026
418,772,096
-0.03(-2.75%)
Oct 14, 2004
1.098
1.098
1.047
1.055
167,858,912
-0.03(-3.02%)
Oct 13, 2004
1.128
1.142
1.079
1.088
220,039,120
-0.01(-0.63%)
Oct 12, 2004
1.073
1.103
1.056
1.095
270,539,648
-0.02(-1.45%)
Oct 11, 2004
1.111
1.133
1.091
1.111
122,264,016
+0.00(+0.14%)
Oct 08, 2004
1.161
1.166
1.099
1.109
226,777,488
-0.06(-5.47%)
Oct 07, 2004
1.188
1.215
1.167
1.173
261,003,104
+0.01(+0.59%)
Oct 06, 2004
1.160
1.172
1.133
1.167
163,031,760
+0.00(+0.40%)
Oct 05, 2004
1.160
1.190
1.151
1.162
207,076,480
-0.03(-2.25%)
Oct 04, 2004
1.166
1.204
1.163
1.189
220,404,096
+0.03(+2.84%)
Oct 01, 2004
1.115
1.162
1.110
1.156
193,089,552
+0.05(+4.13%)
Sep 30, 2004
1.108
1.135
1.088
1.110
202,661,408
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,696,144
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,292,640
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,785,608
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,775,360
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,247,456
+0.01(+0.91%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,702,160
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,797,792
+0.03(+2.66%)
Sep 20, 2004
1.101
1.154
1.087
1.121
259,876,768
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,284,800
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,911,904
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,645,536
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,551,552
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.072
1.096
316,495,584
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,909,184
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9601
1.036
424,933,568
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9708
0.9395
0.9418
273,074,880
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9487
0.9616
237,868,144
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9999
0.9716
0.9800
233,853,376
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9662
1.011
251,851,152
+0.04(+4.09%)
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
.