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
)
898.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2005
2.076
2.098
2.052
2.069
115,003,712
-0.02(-0.77%)
Jul 28, 2005
2.065
2.095
2.037
2.085
134,488,224
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.069
264,184,784
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,377,424
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,839,520
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.975
228,680,992
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,429,072
-0.04(-1.70%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,181,808
+0.03(+1.50%)
Jul 19, 2005
2.017
2.037
2.001
2.032
169,368,032
+0.03(+1.37%)
Jul 18, 2005
2.050
2.050
1.984
2.004
341,714,688
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.056
400,074,016
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,037,184
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,511,488
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,527,888
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,646,264
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,471,808
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,363,728
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,109,472
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.040
2.084
127,031,912
+0.03(+1.56%)
Jul 01, 2005
2.036
2.055
2.011
2.052
103,069,704
+0.01(+0.45%)
Jun 30, 2005
2.062
2.081
2.027
2.043
194,005,248
-0.01(-0.26%)
Jun 29, 2005
2.068
2.072
2.031
2.048
92,736,832
-0.02(-0.92%)
Jun 28, 2005
2.062
2.081
2.040
2.067
85,782,840
+0.01(+0.63%)
Jun 27, 2005
2.058
2.075
2.036
2.054
115,961,264
-0.02(-0.81%)
Jun 24, 2005
2.135
2.136
2.059
2.071
155,546,400
-0.07(-3.18%)
Jun 23, 2005
2.102
2.165
2.095
2.139
273,717,088
+0.03(+1.56%)
Jun 22, 2005
2.131
2.145
2.080
2.106
229,140,144
-0.00(-0.11%)
Jun 21, 2005
2.102
2.118
2.082
2.108
140,025,504
+0.02(+0.95%)
Jun 20, 2005
2.057
2.102
2.024
2.088
198,200,400
+0.03(+1.52%)
Jun 17, 2005
2.087
2.091
2.052
2.057
149,239,936
-0.00(-0.22%)
Jun 16, 2005
2.050
2.075
2.020
2.062
159,996,640
+0.01(+0.52%)
Jun 15, 2005
2.044
2.060
1.970
2.051
546,072,384
-0.01(-0.30%)
Jun 14, 2005
2.187
2.223
1.988
2.057
787,625,344
-0.13(-5.91%)
Jun 13, 2005
2.140
2.247
2.134
2.186
461,086,208
+0.05(+2.22%)
Jun 10, 2005
2.161
2.163
2.124
2.139
152,100,800
-0.02(-1.13%)
Jun 09, 2005
2.060
2.164
2.058
2.163
202,729,120
+0.09(+4.20%)
Jun 08, 2005
2.096
2.125
2.054
2.076
202,340,608
-0.01(-0.69%)
Jun 07, 2005
2.128
2.163
2.083
2.091
318,572,640
-0.05(-2.43%)
Jun 06, 2005
2.124
2.166
2.123
2.143
167,731,568
-0.02(-0.95%)
Jun 03, 2005
2.161
2.181
2.140
2.163
183,013,072
-0.01(-0.25%)
Jun 02, 2005
2.083
2.169
2.083
2.169
223,802,992
+0.08(+3.73%)
Jun 01, 2005
2.058
2.129
2.033
2.091
260,523,344
+0.02(+0.92%)
May 31, 2005
2.095
2.112
2.037
2.072
249,582,192
-0.03(-1.53%)
May 27, 2005
2.124
2.124
2.082
2.104
105,545,976
-0.01(-0.65%)
May 26, 2005
2.078
2.134
2.074
2.118
257,956,800
+0.06(+2.82%)
May 25, 2005
2.082
2.092
2.040
2.059
175,050,528
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,772,960
+0.03(+1.41%)
May 23, 2005
2.024
2.078
2.018
2.057
230,121,232
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.011
169,077,632
+0.04(+1.78%)
May 19, 2005
1.984
1.992
1.953
1.975
148,105,792
-0.00(-0.19%)
May 18, 2005
1.960
1.984
1.939
1.979
179,885,360
+0.01(+0.74%)
May 17, 2005
1.932
1.974
1.930
1.965
209,235,728
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.913
1.943
217,182,592
+0.01(+0.36%)
May 13, 2005
1.900
1.947
1.819
1.936
866,736,768
+0.19(+11.15%)
May 12, 2005
1.705
1.765
1.703
1.742
273,261,856
+0.04(+2.20%)
May 11, 2005
1.743
1.751
1.702
1.705
181,639,552
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,407,024
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,746,656
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.728
1.771
116,334,080
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.715
1.748
202,521,136
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,317,360
+0.05(+3.17%)
May 03, 2005
1.672
1.702
1.654
1.661
143,734,048
-0.01(-0.55%)
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
.