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 (%)
Jan 30, 2015
4.715
4.732
4.602
4.611
31,052,054
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.617
4.749
24,506,574
+0.11(+2.43%)
Jan 28, 2015
4.770
4.790
4.634
4.636
28,397,920
-0.08(-1.63%)
Jan 27, 2015
4.874
4.878
4.703
4.713
37,267,712
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,872,718
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.922
4.972
12,539,123
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.833
4.958
16,631,185
+0.08(+1.72%)
Jan 21, 2015
4.780
4.886
4.746
4.874
15,076,218
+0.07(+1.40%)
Jan 20, 2015
4.826
4.852
4.746
4.806
14,610,436
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,901,224
+0.09(+1.84%)
Jan 15, 2015
4.773
4.802
4.703
4.706
19,674,350
-0.03(-0.71%)
Jan 14, 2015
4.670
4.754
4.658
4.739
16,167,677
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.719
24,649,980
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,861,350
-0.06(-1.25%)
Jan 09, 2015
4.785
4.823
4.719
4.787
21,820,258
+0.02(+0.40%)
Jan 08, 2015
4.648
4.797
4.646
4.768
29,550,744
+0.17(+3.79%)
Jan 07, 2015
4.641
4.682
4.581
4.594
33,510,480
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,593,416
-0.14(-3.03%)
Jan 05, 2015
4.833
4.847
4.730
4.751
20,609,610
-0.08(-1.69%)
Jan 02, 2015
4.833
4.869
4.756
4.833
11,837,785
+0.02(+0.40%)
Dec 31, 2014
4.898
4.814
4.814
4.814
17,317,166
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.883
4.890
11,674,498
-0.05(-0.92%)
Dec 29, 2014
4.929
4.970
4.905
4.936
8,676,402
-0.01(-0.15%)
Dec 26, 2014
4.938
4.970
4.926
4.943
5,481,929
+0.00(+0.10%)
Dec 24, 2014
4.970
4.938
4.938
4.938
4,753,005
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.952
4.958
11,379,484
-0.03(-0.63%)
Dec 22, 2014
4.898
4.989
4.881
4.989
15,513,002
+0.09(+1.76%)
Dec 19, 2014
4.888
4.922
4.842
4.902
33,898,036
+0.05(+0.99%)
Dec 18, 2014
4.895
4.953
4.809
4.854
23,463,696
+0.02(+0.40%)
Dec 17, 2014
4.739
4.842
4.586
4.835
35,987,780
+0.19(+4.11%)
Dec 16, 2014
4.694
4.768
4.643
4.644
19,294,534
-0.05(-1.15%)
Dec 15, 2014
4.768
4.854
4.684
4.698
26,522,100
-0.01(-0.31%)
Dec 12, 2014
4.799
4.842
4.708
4.713
33,754,048
-0.15(-3.11%)
Dec 11, 2014
4.895
4.929
4.854
4.864
14,125,734
-0.00(-0.05%)
Dec 10, 2014
4.962
4.982
4.860
4.866
21,317,320
-0.11(-2.22%)
Dec 09, 2014
4.962
4.989
4.888
4.977
24,934,170
-0.02(-0.34%)
Dec 08, 2014
5.051
5.102
4.953
4.994
23,645,106
-0.06(-1.28%)
Dec 05, 2014
5.032
5.085
5.030
5.058
17,252,720
+0.03(+0.57%)
Dec 04, 2014
5.068
5.087
4.996
5.030
19,434,284
-0.05(-0.90%)
Dec 03, 2014
4.972
5.078
4.958
5.075
29,621,104
+0.13(+2.57%)
Dec 02, 2014
4.936
4.970
4.890
4.948
25,611,486
+0.01(+0.15%)
Dec 01, 2014
5.013
5.042
4.934
4.941
19,790,766
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
12,998,937
+0.01(+0.26%)
Nov 26, 2014
4.910
5.021
5.021
5.021
22,832,418
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.922
4.938
19,810,176
-0.00(-0.05%)
Nov 24, 2014
4.922
4.962
4.902
4.941
14,162,484
+0.03(+0.61%)
Nov 21, 2014
4.926
4.934
4.869
4.911
20,719,956
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,009,968
+0.08(+1.65%)
Nov 19, 2014
4.826
4.840
4.754
4.804
25,022,698
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,727,344
+0.11(+2.41%)
Nov 17, 2014
4.710
4.760
4.679
4.708
16,599,024
-0.02(-0.45%)
Nov 14, 2014
4.679
4.731
4.632
4.730
16,757,498
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.636
4.674
23,559,990
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,327,332
-0.03(-0.68%)
Nov 11, 2014
4.757
4.784
4.687
4.729
22,273,038
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,664,408
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,141,244
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,196,120
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.777
4.812
35,098,208
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,666,636
+0.06(+1.31%)
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
.