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 (%)
Sep 28, 2012
3.032
3.103
2.992
3.059
52,926,812
+0.01(+0.49%)
Sep 27, 2012
3.030
3.050
3.004
3.044
60,924,496
+0.02(+0.72%)
Sep 26, 2012
3.064
3.065
2.986
3.023
47,616,792
-0.05(-1.72%)
Sep 25, 2012
3.174
3.188
3.071
3.075
52,492,748
-0.06(-1.83%)
Sep 24, 2012
3.085
3.137
3.079
3.133
39,007,336
-0.00(-0.04%)
Sep 21, 2012
3.126
3.153
3.114
3.134
37,078,132
+0.01(+0.40%)
Sep 20, 2012
3.137
3.153
3.096
3.121
34,948,096
-0.02(-0.73%)
Sep 19, 2012
3.114
3.188
3.078
3.144
49,265,680
+0.04(+1.18%)
Sep 18, 2012
3.052
3.144
3.049
3.107
39,238,360
+0.02(+0.67%)
Sep 17, 2012
3.181
3.181
3.052
3.087
53,779,856
-0.09(-2.75%)
Sep 14, 2012
3.135
3.229
3.135
3.174
37,005,500
+0.04(+1.21%)
Sep 13, 2012
3.144
3.156
3.078
3.136
47,286,684
+0.02(+0.63%)
Sep 12, 2012
3.107
3.133
3.078
3.117
35,167,324
+0.03(+1.12%)
Sep 11, 2012
3.043
3.130
3.032
3.082
41,730,004
+0.04(+1.21%)
Sep 10, 2012
3.066
3.110
3.039
3.046
40,454,224
-0.03(-0.90%)
Sep 07, 2012
3.069
3.094
2.970
3.073
85,151,672
-0.08(-2.40%)
Sep 06, 2012
3.078
3.231
3.075
3.149
71,651,688
+0.09(+3.08%)
Sep 05, 2012
3.057
3.101
3.023
3.055
52,352,136
+0.01(+0.34%)
Sep 04, 2012
3.165
3.176
3.016
3.044
75,698,072
-0.17(-5.38%)
Aug 31, 2012
3.245
3.268
3.185
3.218
52,877,808
-0.00(-0.14%)
Aug 30, 2012
3.277
3.289
3.206
3.222
33,519,154
-0.06(-1.89%)
Aug 29, 2012
3.275
3.305
3.268
3.284
27,297,320
-0.01(-0.21%)
Aug 27, 2012
3.346
3.355
3.289
3.291
37,166,216
-0.06(-1.71%)
Aug 24, 2012
3.282
3.364
3.275
3.348
37,905,324
+0.07(+2.06%)
Aug 23, 2012
3.351
3.353
3.268
3.281
41,319,020
-0.08(-2.29%)
Aug 22, 2012
3.330
3.371
3.318
3.357
34,180,776
+0.01(+0.21%)
Aug 21, 2012
3.371
3.392
3.316
3.351
37,090,364
-0.01(-0.27%)
Aug 20, 2012
3.348
3.364
3.309
3.360
34,271,440
+0.00(+0.00%)
Aug 17, 2012
3.390
3.390
3.330
3.360
33,784,632
-0.03(-0.88%)
Aug 16, 2012
3.351
3.400
3.339
3.390
40,427,500
+0.07(+2.07%)
Aug 15, 2012
3.357
3.385
3.304
3.321
64,795,788
-0.03(-0.75%)
Aug 14, 2012
3.408
3.413
3.332
3.346
42,385,924
-0.05(-1.49%)
Aug 13, 2012
3.357
3.399
3.344
3.396
48,747,372
+0.04(+1.29%)
Aug 10, 2012
3.463
3.490
3.309
3.353
139,410,256
-0.02(-0.61%)
Aug 09, 2012
3.268
3.380
3.263
3.374
89,199,592
+0.11(+3.37%)
Aug 08, 2012
3.243
3.298
3.234
3.263
56,360,168
+0.02(+0.57%)
Aug 07, 2012
3.252
3.280
3.227
3.245
44,395,356
+0.03(+1.00%)
Aug 06, 2012
3.176
3.229
3.172
3.213
39,273,252
+0.07(+2.11%)
Aug 03, 2012
3.130
3.179
3.057
3.146
35,596,824
+0.06(+2.08%)
Aug 02, 2012
3.055
3.128
3.004
3.082
40,106,068
+0.01(+0.37%)
Aug 01, 2012
3.124
3.153
3.057
3.071
36,617,776
-0.03(-1.11%)
Jul 31, 2012
3.057
3.149
3.053
3.105
42,272,580
+0.05(+1.58%)
Jul 30, 2012
3.091
3.130
3.032
3.057
39,630,532
-0.03(-1.08%)
Jul 27, 2012
3.027
3.101
3.004
3.090
41,043,992
+0.07(+2.47%)
Jul 26, 2012
3.057
3.091
2.993
3.016
36,893,360
+0.01(+0.46%)
Jul 25, 2012
2.936
3.032
2.922
3.002
45,243,808
+0.06(+1.95%)
Jul 24, 2012
2.981
3.000
2.909
2.945
38,279,032
-0.03(-1.08%)
Jul 23, 2012
2.860
2.997
2.828
2.977
49,227,016
+0.04(+1.37%)
Jul 20, 2012
3.007
3.027
2.906
2.937
49,171,376
-0.09(-2.88%)
Jul 19, 2012
3.016
3.064
2.995
3.024
43,935,088
+0.03(+0.96%)
Jul 18, 2012
2.830
3.036
2.816
2.995
67,150,864
+0.16(+5.58%)
Jul 17, 2012
2.899
2.915
2.789
2.837
48,775,100
-0.05(-1.79%)
Jul 16, 2012
2.862
2.913
2.835
2.888
36,452,916
+0.01(+0.32%)
Jul 13, 2012
2.846
2.893
2.828
2.879
35,347,596
+0.04(+1.25%)
Jul 12, 2012
2.860
2.864
2.817
2.844
51,470,252
-0.05(-1.67%)
Jul 11, 2012
2.949
2.986
2.878
2.892
52,893,340
-0.05(-1.64%)
Jul 10, 2012
3.000
3.089
2.917
2.940
55,816,288
-0.09(-3.03%)
Jul 09, 2012
3.055
3.069
3.007
3.032
33,393,552
-0.04(-1.34%)
Jul 06, 2012
3.110
3.119
3.039
3.073
41,724,736
-0.06(-1.90%)
Jul 05, 2012
3.144
3.158
3.085
3.133
30,530,858
-0.03(-1.01%)
Jul 03, 2012
3.085
3.172
3.082
3.165
23,911,516
+0.08(+2.64%)
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
.