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 (%)
May 31, 2013
3.396
3.445
3.377
3.377
61,858,256
-0.04(-1.09%)
May 30, 2013
3.366
3.449
3.356
3.415
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,887,212
-0.02(-0.62%)
May 28, 2013
3.419
3.429
3.359
3.391
29,915,612
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.394
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.415
42,188,960
+0.05(+1.60%)
May 22, 2013
3.496
3.496
3.347
3.361
51,456,080
-0.12(-3.49%)
May 21, 2013
3.466
3.496
3.425
3.482
38,322,568
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.428
3.446
0
-0.01(-0.20%)
May 17, 2013
3.414
3.476
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.444
3.386
3.397
33,196,882
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.413
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.307
31,199,382
-0.07(-2.06%)
May 10, 2013
3.298
3.390
3.298
3.377
0
+0.15(+4.53%)
May 09, 2013
3.170
3.244
3.165
3.230
60,928,488
+0.00(+0.08%)
May 08, 2013
3.175
3.246
3.163
3.228
35,951,284
+0.06(+1.82%)
May 07, 2013
3.212
3.219
3.140
3.170
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.212
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.168
3.216
3.149
3.207
34,824,044
+0.04(+1.17%)
May 01, 2013
3.198
3.219
3.159
3.170
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,788,382
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,033,210
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,917,868
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.103
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.031
2.945
3.000
40,579,952
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.894
2.924
26,436,188
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,622,360
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,336,116
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.952
2.969
57,374,028
-0.04(-1.35%)
Apr 16, 2013
3.005
3.031
2.989
3.010
50,472,924
+0.03(+1.09%)
Apr 15, 2013
3.031
3.040
2.959
2.977
46,336,572
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.040
82,955,448
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.966
104,340,856
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,413,040
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,971,304
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.887
35,166,120
-0.01(-0.24%)
Apr 05, 2013
2.803
2.894
2.796
2.894
59,355,924
+0.05(+1.76%)
Apr 04, 2013
2.808
2.854
2.798
2.844
31,723,026
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,950,276
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.851
39,996,176
-0.03(-1.09%)
Apr 01, 2013
2.972
2.972
2.861
2.882
47,672,212
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.979
37,600,876
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,444,662
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,033,994
+0.02(+0.73%)
Mar 25, 2013
2.914
2.917
2.861
2.882
38,979,168
-0.02(-0.56%)
Mar 22, 2013
2.894
2.910
2.882
2.898
25,026,902
+0.01(+0.48%)
Mar 21, 2013
2.914
2.919
2.880
2.884
36,498,164
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,665,888
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,191,608
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.894
2.914
32,114,640
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,302,696
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,264,204
+0.00(+0.08%)
Mar 13, 2013
2.959
3.009
2.931
2.959
52,302,928
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.959
33,463,788
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,268,994
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,535,072
+0.01(+0.47%)
Mar 07, 2013
2.986
3.017
2.946
2.963
33,892,052
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,917,720
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.972
39,412,340
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.907
2.939
38,074,928
-0.01(-0.43%)
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
.