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
)
830.41
-33.61 (-3.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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, 2007
7.843
7.843
7.210
7.233
70,949,256
-0.36(-4.77%)
Nov 29, 2007
7.522
7.820
7.489
7.596
53,314,888
+0.06(+0.82%)
Nov 28, 2007
7.284
7.635
7.249
7.534
62,631,252
+0.47(+6.69%)
Nov 27, 2007
6.866
7.082
6.814
7.061
50,015,452
+0.29(+4.30%)
Nov 26, 2007
6.926
7.068
6.756
6.770
42,066,604
-0.16(-2.32%)
Nov 23, 2007
6.862
6.960
6.775
6.931
15,476,938
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.722
6.814
70,692,112
-0.07(-1.07%)
Nov 20, 2007
7.070
7.082
6.676
6.887
67,875,536
-0.05(-0.76%)
Nov 19, 2007
7.336
7.373
6.901
6.940
61,967,512
-0.50(-6.75%)
Nov 16, 2007
7.339
7.463
7.279
7.442
46,175,848
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.279
54,116,528
-0.10(-1.34%)
Nov 14, 2007
7.685
7.758
7.339
7.378
72,676,808
-0.12(-1.56%)
Nov 13, 2007
6.999
7.502
6.979
7.495
79,218,800
+0.61(+8.82%)
Nov 12, 2007
7.648
7.703
6.887
6.887
77,985,152
-0.76(-9.98%)
Nov 09, 2007
7.924
7.981
7.488
7.651
94,953,992
-0.11(-1.41%)
Nov 08, 2007
8.199
8.348
7.525
7.760
108,212,040
-0.52(-6.27%)
Nov 07, 2007
8.687
8.722
8.210
8.279
58,582,320
-0.41(-4.75%)
Nov 06, 2007
8.506
8.761
8.467
8.692
60,459,260
+0.27(+3.16%)
Nov 05, 2007
8.355
8.628
8.302
8.426
47,601,548
+0.00(+0.00%)
Nov 02, 2007
8.226
8.485
8.112
8.426
53,616,260
+0.31(+3.84%)
Nov 01, 2007
7.988
8.277
7.878
8.114
64,010,420
+0.00(+0.00%)
Oct 31, 2007
8.034
8.118
7.784
8.114
49,624,728
+0.13(+1.61%)
Oct 30, 2007
7.765
8.148
7.637
7.985
57,216,888
+0.28(+3.66%)
Oct 29, 2007
7.619
7.740
7.467
7.703
88,690,992
-0.19(-2.35%)
Oct 26, 2007
8.210
8.265
7.774
7.889
67,215,192
-0.07(-0.86%)
Oct 25, 2007
8.451
8.531
7.703
7.958
87,874,848
-0.76(-8.73%)
Oct 24, 2007
8.829
8.829
8.290
8.719
61,652,256
-0.31(-3.38%)
Oct 23, 2007
9.098
9.098
8.779
9.024
32,081,544
+0.04(+0.49%)
Oct 22, 2007
8.520
8.999
8.451
8.981
58,609,620
+0.41(+4.73%)
Oct 19, 2007
9.040
9.045
8.573
8.575
55,135,840
-0.49(-5.37%)
Oct 18, 2007
9.038
9.098
8.811
9.061
37,130,992
-0.01(-0.08%)
Oct 17, 2007
8.749
9.093
8.740
9.068
78,244,768
+0.65(+7.68%)
Oct 16, 2007
8.336
8.570
8.307
8.421
30,123,512
+0.08(+0.91%)
Oct 15, 2007
8.313
8.453
8.274
8.346
38,767,276
+0.06(+0.72%)
Oct 12, 2007
8.178
8.286
8.052
8.286
44,688,608
+0.20(+2.44%)
Oct 11, 2007
8.387
8.492
7.997
8.089
57,652,796
-0.38(-4.44%)
Oct 10, 2007
8.513
8.513
8.261
8.465
42,424,084
+0.01(+0.11%)
Oct 09, 2007
8.607
8.646
8.329
8.456
43,932,512
-0.15(-1.76%)
Oct 08, 2007
8.529
8.621
8.428
8.607
27,523,054
+0.14(+1.62%)
Oct 05, 2007
8.382
8.515
8.293
8.469
37,591,880
+0.22(+2.64%)
Oct 04, 2007
8.206
8.300
7.969
8.252
41,312,612
+0.04(+0.45%)
Oct 03, 2007
8.428
8.428
8.080
8.215
50,929,180
-0.36(-4.24%)
Oct 02, 2007
8.641
8.657
8.453
8.579
31,082,502
-0.08(-0.96%)
Oct 01, 2007
8.382
8.703
8.373
8.662
43,407,836
+0.35(+4.22%)
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%)
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
.