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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016
11.32
11.50
11.31
11.47
41,992,748
+0.20(+1.79%)
May 27, 2016
11.22
11.27
11.27
11.27
28,241,380
+0.06(+0.55%)
May 26, 2016
11.11
11.29
11.08
11.21
31,548,468
+0.12(+1.06%)
May 25, 2016
11.17
11.22
11.00
11.09
46,702,528
-0.05(-0.42%)
May 24, 2016
10.91
11.17
10.88
11.14
42,327,076
+0.26(+2.43%)
May 23, 2016
10.90
10.95
10.81
10.88
42,216,396
+0.02(+0.16%)
May 20, 2016
10.73
10.90
10.72
10.86
39,916,292
+0.19(+1.79%)
May 19, 2016
10.58
10.74
10.56
10.67
40,711,960
+0.05(+0.44%)
May 18, 2016
10.29
10.74
10.29
10.62
55,219,052
+0.26(+2.55%)
May 17, 2016
10.29
10.43
10.16
10.36
64,132,596
+0.02(+0.21%)
May 16, 2016
9.962
10.48
9.930
10.33
99,291,960
+0.30(+2.95%)
May 13, 2016
9.599
10.04
9.599
10.04
215,385,152
+1.33(+15.21%)
May 12, 2016
8.896
8.935
8.556
8.713
68,367,472
-0.12(-1.36%)
May 11, 2016
8.835
8.931
8.786
8.833
33,488,596
+0.02(+0.28%)
May 10, 2016
8.695
8.823
8.612
8.808
27,512,590
+0.17(+1.93%)
May 09, 2016
8.676
8.713
8.570
8.641
34,021,412
-0.01(-0.14%)
May 06, 2016
8.551
8.677
8.534
8.654
18,702,552
+0.09(+1.03%)
May 05, 2016
8.585
8.666
8.502
8.566
25,198,486
+0.05(+0.60%)
May 04, 2016
8.607
8.615
8.426
8.514
53,662,016
-0.20(-2.28%)
May 03, 2016
8.717
8.752
8.637
8.713
22,865,146
-0.11(-1.19%)
May 02, 2016
8.786
8.872
8.744
8.818
26,136,704
+0.12(+1.32%)
Apr 29, 2016
8.830
8.850
8.607
8.703
32,855,260
-0.16(-1.85%)
Apr 28, 2016
9.082
9.136
8.845
8.867
38,909,764
-0.27(-2.98%)
Apr 27, 2016
8.913
9.144
8.897
9.139
35,967,152
+0.20(+2.28%)
Apr 26, 2016
8.982
9.085
8.896
8.935
21,895,548
+0.01(+0.08%)
Apr 25, 2016
8.886
8.977
8.862
8.928
19,595,690
+0.04(+0.50%)
Apr 22, 2016
8.948
9.009
8.853
8.884
22,815,966
-0.03(-0.38%)
Apr 21, 2016
8.931
8.972
8.879
8.918
18,188,912
-0.01(-0.11%)
Apr 20, 2016
8.879
8.982
8.869
8.928
20,431,278
+0.03(+0.39%)
Apr 19, 2016
9.090
9.107
8.837
8.894
31,553,696
-0.16(-1.79%)
Apr 18, 2016
9.077
9.077
8.967
9.055
31,366,250
-0.04(-0.43%)
Apr 15, 2016
9.021
9.175
8.992
9.095
44,599,824
+0.07(+0.79%)
Apr 14, 2016
8.975
9.063
8.938
9.024
42,517,100
+0.02(+0.27%)
Apr 13, 2016
8.818
9.002
8.818
8.999
35,795,468
+0.22(+2.51%)
Apr 12, 2016
8.818
8.830
8.607
8.779
29,881,122
-0.01(-0.11%)
Apr 11, 2016
8.786
8.933
8.759
8.788
39,552,624
+0.05(+0.62%)
Apr 08, 2016
8.749
8.806
8.648
8.735
26,122,224
+0.06(+0.65%)
Apr 07, 2016
8.713
8.791
8.641
8.678
38,589,860
-0.09(-1.03%)
Apr 06, 2016
8.646
8.774
8.482
8.769
46,271,612
+0.01(+0.14%)
Apr 05, 2016
8.690
8.837
8.656
8.757
34,657,844
-0.01(-0.14%)
Apr 04, 2016
8.928
8.975
8.735
8.769
40,208,040
-0.09(-0.97%)
Apr 01, 2016
8.673
8.859
8.607
8.855
35,548,808
+0.13(+1.46%)
Mar 31, 2016
8.798
8.818
8.659
8.727
38,770,976
-0.03(-0.36%)
Mar 30, 2016
8.700
8.879
8.695
8.759
38,448,112
+0.09(+1.05%)
Mar 29, 2016
8.495
8.688
8.475
8.668
26,721,016
+0.14(+1.61%)
Mar 28, 2016
8.431
8.568
8.421
8.531
27,087,060
+0.09(+1.01%)
Mar 24, 2016
8.357
8.446
8.446
8.446
25,001,650
+0.01(+0.15%)
Mar 23, 2016
8.328
8.495
8.291
8.433
43,786,800
+0.14(+1.71%)
Mar 22, 2016
8.279
8.349
8.188
8.291
24,700,620
-0.01(-0.18%)
Mar 21, 2016
8.208
8.308
8.120
8.306
34,475,156
+0.02(+0.30%)
Mar 18, 2016
8.134
8.389
8.083
8.281
55,678,172
+0.24(+3.02%)
Mar 17, 2016
8.078
8.117
7.930
8.039
36,098,492
-0.07(-0.85%)
Mar 16, 2016
7.814
8.134
7.777
8.108
37,115,472
+0.24(+2.99%)
Mar 15, 2016
7.870
7.921
7.735
7.872
23,089,018
-0.04(-0.50%)
Mar 14, 2016
7.855
7.943
7.818
7.912
19,424,640
+0.02(+0.25%)
Mar 11, 2016
7.875
7.894
7.782
7.892
28,313,018
+0.13(+1.70%)
Mar 10, 2016
7.818
7.863
7.603
7.760
29,199,322
-0.01(-0.16%)
Mar 09, 2016
7.845
7.856
7.672
7.772
22,738,658
-0.00(-0.06%)
Mar 08, 2016
7.841
7.887
7.751
7.777
28,061,904
-0.14(-1.82%)
Mar 07, 2016
7.929
7.983
7.817
7.921
24,517,838
-0.05(-0.65%)
Mar 04, 2016
8.059
8.066
7.912
7.973
17,892,696
-0.02(-0.31%)
Mar 03, 2016
8.059
8.093
7.890
7.997
30,819,152
-0.07(-0.88%)
Mar 02, 2016
7.978
8.098
7.963
8.068
23,866,404
+0.05(+0.58%)
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
.