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
)
858.17
+27.76 (+3.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 30, 2008
4.686
4.763
4.656
4.713
116,408,240
+0.08(+1.73%)
Apr 29, 2008
4.488
4.690
4.488
4.633
62,530,420
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.539
58,396,644
-0.08(-1.79%)
Apr 25, 2008
4.619
4.633
4.474
4.621
60,196,024
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,500,984
-0.11(-2.40%)
Apr 23, 2008
4.534
4.738
4.474
4.688
111,248,840
+0.22(+4.82%)
Apr 22, 2008
4.474
4.523
4.376
4.472
64,061,624
-0.08(-1.86%)
Apr 21, 2008
4.328
4.587
4.328
4.557
74,115,520
+0.19(+4.47%)
Apr 18, 2008
4.392
4.431
4.302
4.362
62,521,580
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.119
4.261
65,075,352
-0.06(-1.38%)
Apr 16, 2008
4.314
4.376
4.238
4.321
70,521,496
+0.17(+3.97%)
Apr 15, 2008
4.128
4.172
4.039
4.156
47,304,664
+0.05(+1.17%)
Apr 14, 2008
4.234
4.243
4.082
4.107
85,026,240
-0.14(-3.35%)
Apr 11, 2008
4.254
4.500
4.222
4.250
120,551,640
-0.31(-6.79%)
Apr 10, 2008
4.520
4.704
4.424
4.559
119,058,984
+0.09(+1.95%)
Apr 09, 2008
4.435
4.518
4.394
4.472
73,618,392
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.385
69,709,096
-0.03(-0.57%)
Apr 07, 2008
4.412
4.477
4.376
4.410
79,573,296
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.307
166,502,320
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.447
4.582
91,783,496
-0.09(-1.87%)
Apr 02, 2008
4.830
4.830
4.633
4.669
67,208,592
-0.15(-3.05%)
Apr 01, 2008
4.674
4.828
4.607
4.816
73,785,832
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.539
62,134,824
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,240,272
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.447
65,548,636
-0.06(-1.42%)
Mar 26, 2008
4.598
4.630
4.461
4.511
78,677,120
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.571
4.660
80,165,688
+0.07(+1.45%)
Mar 24, 2008
4.341
4.619
4.325
4.594
96,742,256
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.025
4.247
69,058,216
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.025
4.247
69,055,672
+0.20(+4.87%)
Mar 19, 2008
4.250
4.309
4.050
4.050
95,980,880
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.073
4.351
117,216,400
+0.25(+6.21%)
Mar 17, 2008
4.018
4.238
3.970
4.096
87,385,424
-0.11(-2.51%)
Mar 14, 2008
4.541
4.545
4.169
4.201
125,899,144
-0.32(-7.00%)
Mar 13, 2008
4.181
4.582
4.156
4.518
133,054,224
+0.27(+6.37%)
Mar 12, 2008
4.408
4.447
4.211
4.247
81,034,392
-0.12(-2.73%)
Mar 11, 2008
4.357
4.410
4.183
4.367
93,541,672
+0.14(+3.31%)
Mar 10, 2008
4.428
4.484
4.220
4.227
84,651,144
-0.26(-5.73%)
Mar 07, 2008
4.467
4.660
4.357
4.484
83,665,216
-0.07(-1.46%)
Mar 06, 2008
4.795
4.828
4.543
4.550
117,174,576
-0.30(-6.28%)
Mar 05, 2008
4.846
4.970
4.795
4.855
70,274,048
+0.06(+1.15%)
Mar 04, 2008
4.816
4.825
4.612
4.800
84,906,768
-0.05(-0.99%)
Mar 03, 2008
4.899
4.933
4.784
4.848
48,948,496
-0.06(-1.17%)
Feb 29, 2008
4.961
5.027
4.885
4.905
58,927,992
-0.14(-2.73%)
Feb 28, 2008
5.194
5.204
5.043
5.043
54,895,940
-0.20(-3.76%)
Feb 27, 2008
5.135
5.282
5.103
5.240
58,628,804
+0.08(+1.56%)
Feb 26, 2008
5.087
5.238
5.009
5.160
61,636,332
+0.04(+0.85%)
Feb 25, 2008
5.114
5.174
4.981
5.116
73,227,688
-0.00(-0.04%)
Feb 22, 2008
4.922
5.128
4.885
5.119
78,818,488
+0.24(+4.84%)
Feb 21, 2008
5.045
5.071
4.853
4.883
70,232,608
-0.11(-2.25%)
Feb 20, 2008
4.885
5.068
4.864
4.995
82,741,992
-0.04(-0.73%)
Feb 19, 2008
5.201
5.211
4.988
5.032
60,893,736
-0.08(-1.48%)
Feb 18, 2008
5.165
5.305
5.025
5.107
89,100,888
+0.00(+0.00%)
Feb 15, 2008
5.165
5.305
5.025
5.107
89,074,376
-0.08(-1.50%)
Feb 14, 2008
6.015
6.020
5.172
5.185
237,780,096
-1.01(-16.32%)
Feb 13, 2008
6.009
6.215
5.944
6.197
80,568,832
+0.23(+3.92%)
Feb 12, 2008
5.837
6.045
5.804
5.963
66,462,840
+0.21(+3.71%)
Feb 11, 2008
5.779
5.873
5.710
5.749
54,912,024
+0.02(+0.32%)
Feb 08, 2008
5.577
5.775
5.504
5.731
42,942,304
+0.10(+1.79%)
Feb 07, 2008
5.415
5.788
5.298
5.630
72,396,400
+0.06(+0.99%)
Feb 06, 2008
5.653
5.809
5.472
5.575
60,760,004
-0.02(-0.33%)
Feb 05, 2008
5.848
5.850
5.591
5.594
53,948,532
-0.37(-6.26%)
Feb 04, 2008
6.293
6.327
5.935
5.967
61,602,544
-0.19(-3.13%)
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
.