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 (%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,505,392
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.858
280,824,128
+0.00(+0.00%)
Mar 29, 2005
1.897
1.919
1.849
1.858
192,098,000
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.900
167,174,320
-0.02(-1.11%)
Mar 24, 2005
1.923
1.975
1.920
1.921
282,998,240
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.871
1.917
238,334,944
+0.04(+2.16%)
Mar 22, 2005
1.913
1.930
1.870
1.877
203,737,680
-0.03(-1.80%)
Mar 21, 2005
1.847
1.916
1.835
1.911
214,027,392
+0.06(+3.43%)
Mar 18, 2005
1.887
1.894
1.813
1.848
208,976,720
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,738,688
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,078,000
-0.03(-1.70%)
Mar 15, 2005
1.988
2.007
1.936
1.938
123,653,032
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.978
187,110,128
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.906
1.923
239,445,552
-0.04(-2.25%)
Mar 10, 2005
1.975
1.992
1.936
1.968
225,415,920
-0.00(-0.04%)
Mar 09, 2005
2.008
2.046
1.962
1.968
297,643,968
-0.05(-2.61%)
Mar 08, 2005
2.124
2.128
2.007
2.021
435,730,848
-0.11(-5.06%)
Mar 07, 2005
2.117
2.173
2.102
2.129
167,170,384
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.108
193,969,920
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.117
248,966,064
-0.03(-1.35%)
Mar 02, 2005
2.186
2.199
2.133
2.146
309,848,768
-0.06(-2.94%)
Mar 01, 2005
2.226
2.263
2.189
2.211
241,070,240
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,910,416
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,734,432
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,448,736
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.118
362,298,016
-0.07(-3.25%)
Feb 22, 2005
2.147
2.239
2.127
2.189
464,645,632
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,300,288
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,723,936
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.933
1.968
152,548,176
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.975
244,782,688
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,571,712
-0.04(-2.10%)
Feb 11, 2005
1.930
2.014
1.923
1.999
181,996,672
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
196,995,616
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,312,496
-0.07(-3.50%)
Feb 08, 2005
1.936
1.998
1.929
1.967
149,051,568
+0.02(+0.98%)
Feb 07, 2005
1.974
2.011
1.930
1.948
170,588,512
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.865
1.972
263,733,488
+0.11(+5.74%)
Feb 03, 2005
1.865
1.877
1.839
1.865
225,690,624
-0.02(-1.05%)
Feb 02, 2005
1.855
1.899
1.803
1.884
665,640,192
+0.10(+5.57%)
Feb 01, 2005
1.751
1.793
1.740
1.785
165,863,568
+0.03(+1.88%)
Jan 31, 2005
1.764
1.785
1.728
1.752
184,107,984
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,454,800
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.615
1.751
327,983,296
+0.13(+8.01%)
Jan 26, 2005
1.606
1.644
1.579
1.621
140,335,536
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,796,832
+0.03(+1.75%)
Jan 24, 2005
1.630
1.654
1.564
1.573
151,645,568
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,025,584
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,326,000
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,043,312
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,924,208
+0.03(+1.58%)
Jan 14, 2005
1.670
1.673
1.628
1.644
187,687,008
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,923,680
+0.02(+1.04%)
Jan 12, 2005
1.650
1.657
1.582
1.622
345,933,376
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,569,152
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,531,456
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,554,720
-0.03(-1.91%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,304,192
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,035,984
+0.02(+0.93%)
Jan 04, 2005
1.816
1.819
1.690
1.718
258,427,728
-0.08(-4.71%)
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
.