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 (%)
Aug 29, 2003
0.6082
0.6201
0.6058
0.6173
58,261,224
+0.01(+1.34%)
Aug 28, 2003
0.6316
0.6350
0.6020
0.6092
90,362,584
-0.02(-2.61%)
Aug 27, 2003
0.6112
0.6319
0.6048
0.6255
62,100,568
+0.02(+3.02%)
Aug 26, 2003
0.6092
0.6184
0.5905
0.6071
83,828,504
-0.01(-1.60%)
Aug 25, 2003
0.6323
0.6323
0.6114
0.6170
47,474,432
-0.00(-0.55%)
Aug 22, 2003
0.6530
0.6618
0.6201
0.6204
109,313,376
+0.00(+0.71%)
Aug 21, 2003
0.6141
0.6218
0.6048
0.6160
70,847,992
+0.02(+2.73%)
Aug 20, 2003
0.5997
0.6109
0.5864
0.5997
95,164,712
-0.01(-1.40%)
Aug 19, 2003
0.5776
0.6116
0.5772
0.6082
153,157,760
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5650
0.5477
0.5650
78,457,352
+0.02(+2.97%)
Aug 15, 2003
0.5470
0.5521
0.5436
0.5487
23,739,834
-0.00(-0.31%)
Aug 14, 2003
0.5511
0.5592
0.5443
0.5504
166,826,352
-0.02(-3.46%)
Aug 13, 2003
0.5688
0.5793
0.5545
0.5701
75,654,040
+0.00(+0.66%)
Aug 12, 2003
0.5623
0.5677
0.5531
0.5664
83,542,024
+0.01(+2.02%)
Aug 11, 2003
0.5351
0.5623
0.5315
0.5552
183,350,576
+0.03(+5.42%)
Aug 08, 2003
0.5623
0.5647
0.5185
0.5266
410,928,832
-0.13(-19.69%)
Aug 07, 2003
0.6632
0.6727
0.6469
0.6557
127,810,248
-0.01(-1.38%)
Aug 06, 2003
0.6839
0.6930
0.6483
0.6649
111,832,824
-0.03(-4.07%)
Aug 05, 2003
0.7131
0.7295
0.6873
0.6931
116,105,160
-0.00(-0.29%)
Aug 04, 2003
0.6693
0.7074
0.6651
0.6951
155,785,792
+0.03(+3.75%)
Aug 01, 2003
0.6489
0.6754
0.6425
0.6700
83,591,736
+0.02(+3.30%)
Jul 31, 2003
0.6557
0.6652
0.6418
0.6486
97,856,824
+0.01(+1.22%)
Jul 30, 2003
0.6455
0.6530
0.6367
0.6408
86,083,712
-0.01(-1.10%)
Jul 29, 2003
0.6306
0.6849
0.6238
0.6479
304,792,864
-0.05(-6.57%)
Jul 28, 2003
0.7213
0.7230
0.6904
0.6934
78,215,344
-0.02(-3.09%)
Jul 25, 2003
0.7057
0.7196
0.6795
0.7155
109,250,584
+0.01(+1.59%)
Jul 24, 2003
0.7461
0.7515
0.6982
0.7043
121,884,448
-0.03(-3.89%)
Jul 23, 2003
0.7227
0.7373
0.7009
0.7329
66,077,264
+0.01(+1.32%)
Jul 22, 2003
0.7315
0.7369
0.7193
0.7233
63,563,052
+0.01(+1.67%)
Jul 21, 2003
0.7264
0.7288
0.6945
0.7115
107,568,336
-0.01(-1.51%)
Jul 18, 2003
0.7329
0.7352
0.6955
0.7223
139,752,112
-0.03(-3.36%)
Jul 17, 2003
0.7631
0.7729
0.7373
0.7475
93,025,928
-0.04(-5.01%)
Jul 16, 2003
0.8117
0.8154
0.7678
0.7869
96,050,312
-0.01(-1.24%)
Jul 15, 2003
0.8358
0.8395
0.7889
0.7967
125,043,568
-0.03(-3.26%)
Jul 14, 2003
0.8511
0.8563
0.8195
0.8236
76,047,784
-0.01(-0.78%)
Jul 11, 2003
0.8355
0.8406
0.8229
0.8300
53,960,112
+0.00(+0.54%)
Jul 10, 2003
0.8341
0.8450
0.8110
0.8256
70,479,104
-0.04(-4.10%)
Jul 09, 2003
0.8412
0.8749
0.8397
0.8609
82,380,416
+0.02(+2.30%)
Jul 08, 2003
0.8277
0.8528
0.8256
0.8416
65,865,348
-0.01(-1.12%)
Jul 07, 2003
0.8096
0.8555
0.8093
0.8511
91,876,088
+0.05(+6.55%)
Jul 03, 2003
0.7893
0.8195
0.7876
0.7988
45,883,756
-0.01(-1.14%)
Jul 02, 2003
0.8178
0.8283
0.7971
0.8079
92,498,752
-0.00(-0.29%)
Jul 01, 2003
0.7685
0.8113
0.7614
0.8103
106,525,768
+0.03(+4.10%)
Jun 30, 2003
0.7767
0.7920
0.7678
0.7784
60,041,580
+0.01(+1.46%)
Jun 27, 2003
0.7896
0.7967
0.7628
0.7672
77,259,104
-0.01(-1.70%)
Jun 26, 2003
0.7818
0.7910
0.7573
0.7804
104,702,240
+0.00(+0.13%)
Jun 25, 2003
0.7763
0.8079
0.7733
0.7794
115,788,592
+0.01(+0.66%)
Jun 24, 2003
0.7712
0.7882
0.7495
0.7743
110,463,216
-0.00(-0.22%)
Jun 23, 2003
0.8039
0.8079
0.7600
0.7760
80,262,560
-0.03(-3.55%)
Jun 20, 2003
0.8219
0.8222
0.7916
0.8045
103,282,928
-0.01(-1.05%)
Jun 19, 2003
0.8694
0.8740
0.8086
0.8130
130,032,752
-0.05(-6.08%)
Jun 18, 2003
0.8256
0.8823
0.8188
0.8657
122,437,784
+0.03(+3.83%)
Jun 17, 2003
0.8331
0.8392
0.8086
0.8338
109,045,208
+0.02(+2.38%)
Jun 16, 2003
0.8069
0.8246
0.7536
0.8144
207,794,176
+0.02(+2.13%)
Jun 13, 2003
0.8273
0.8511
0.7916
0.7974
199,176,256
-0.07(-7.78%)
Jun 12, 2003
0.8840
0.8936
0.8620
0.8647
114,116,808
-0.01(-1.51%)
Jun 11, 2003
0.8718
0.8857
0.8562
0.8779
102,933,656
+0.00(+0.08%)
Jun 10, 2003
0.8647
0.8779
0.8552
0.8773
61,473,976
+0.01(+1.45%)
Jun 09, 2003
0.8698
0.8922
0.8514
0.8647
78,504,440
-0.01(-1.20%)
Jun 06, 2003
0.9381
0.9428
0.8684
0.8752
150,854,160
-0.03(-3.05%)
Jun 05, 2003
0.8660
0.9058
0.8545
0.9027
131,848,424
+0.03(+2.86%)
Jun 04, 2003
0.8545
0.8783
0.8412
0.8776
128,261,552
+0.02(+2.38%)
Jun 03, 2003
0.8304
0.8827
0.8202
0.8572
174,246,032
+0.02(+2.06%)
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
.