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 30, 2013
3.617
3.676
3.596
3.650
24,141,844
-0.00(-0.13%)
Sep 27, 2013
3.648
3.678
3.634
3.655
0
-0.02(-0.57%)
Sep 26, 2013
3.697
3.704
3.655
3.676
15,838,924
-0.01(-0.35%)
Sep 25, 2013
3.676
3.716
3.659
3.689
24,843,690
+0.01(+0.16%)
Sep 24, 2013
3.671
3.697
3.650
3.683
24,242,590
+0.01(+0.38%)
Sep 23, 2013
3.702
3.732
3.648
3.669
28,894,180
-0.04(-0.98%)
Sep 20, 2013
3.746
3.769
3.697
3.705
0
-0.03(-0.82%)
Sep 19, 2013
3.770
3.777
3.720
3.736
24,253,000
-0.02(-0.46%)
Sep 18, 2013
3.723
3.763
3.704
3.753
28,565,718
+0.03(+0.88%)
Sep 17, 2013
3.723
3.751
3.706
3.720
0
+0.01(+0.32%)
Sep 16, 2013
3.735
3.763
3.704
3.709
25,105,280
+0.00(+0.06%)
Sep 13, 2013
3.695
3.723
3.669
3.706
0
+0.02(+0.64%)
Sep 12, 2013
3.666
3.730
3.666
3.683
32,377,936
-0.00(-0.06%)
Sep 11, 2013
3.620
3.695
3.594
3.685
42,220,656
+0.06(+1.68%)
Sep 10, 2013
3.575
3.627
3.559
3.624
31,121,774
+0.08(+2.15%)
Sep 09, 2013
3.519
3.549
3.509
3.548
26,149,366
+0.06(+1.65%)
Sep 06, 2013
3.507
3.526
3.464
3.491
0
-0.01(-0.40%)
Sep 05, 2013
3.481
3.519
3.479
3.505
18,514,888
+0.01(+0.27%)
Sep 04, 2013
3.462
3.516
3.458
3.495
23,667,772
+0.03(+0.95%)
Sep 03, 2013
3.469
3.512
3.441
3.462
30,309,106
+0.00(+0.07%)
Aug 30, 2013
3.467
3.476
3.444
3.460
0
-0.00(-0.14%)
Aug 29, 2013
3.460
3.498
3.451
3.465
29,267,438
-0.01(-0.20%)
Aug 28, 2013
3.479
3.505
3.458
3.472
33,860,212
-0.00(-0.03%)
Aug 27, 2013
3.484
3.507
3.460
3.473
29,553,762
-0.04(-1.27%)
Aug 26, 2013
3.512
3.526
3.502
3.518
32,006,754
+0.01(+0.23%)
Aug 23, 2013
3.514
3.542
3.502
3.509
0
+0.00(+0.00%)
Aug 22, 2013
3.488
3.542
3.488
3.509
13,744,223
+0.02(+0.54%)
Aug 21, 2013
3.486
3.530
3.476
3.491
27,864,414
-0.02(-0.47%)
Aug 20, 2013
3.488
3.530
3.484
3.507
24,961,034
+0.02(+0.50%)
Aug 19, 2013
3.524
3.536
3.487
3.489
42,140,760
-0.06(-1.57%)
Aug 16, 2013
3.524
3.594
3.517
3.545
0
+0.01(+0.42%)
Aug 15, 2013
3.471
3.559
3.457
3.530
77,496,360
+0.02(+0.63%)
Aug 14, 2013
3.359
3.529
3.356
3.508
88,735,832
+0.14(+4.23%)
Aug 13, 2013
3.359
3.380
3.338
3.366
21,143,752
+0.01(+0.35%)
Aug 12, 2013
3.244
3.403
3.060
3.354
27,560,292
-0.03(-0.83%)
Aug 09, 2013
3.296
3.433
3.293
3.382
97,067,208
-0.05(-1.42%)
Aug 08, 2013
3.426
3.446
3.387
3.431
35,765,704
+0.02(+0.68%)
Aug 07, 2013
3.391
3.443
3.389
3.408
26,174,984
-0.00(-0.07%)
Aug 06, 2013
3.464
3.471
3.403
3.410
21,949,566
-0.05(-1.48%)
Aug 05, 2013
3.436
3.473
3.418
3.461
19,835,654
+0.02(+0.47%)
Aug 02, 2013
3.410
3.452
3.387
3.445
22,453,278
+0.03(+0.82%)
Aug 01, 2013
3.382
3.424
3.342
3.417
29,737,452
+0.05(+1.42%)
Jul 31, 2013
3.347
3.403
3.345
3.369
0
+0.01(+0.17%)
Jul 30, 2013
3.319
3.408
3.317
3.363
0
+0.06(+1.69%)
Jul 29, 2013
3.307
3.349
3.298
3.307
0
-0.01(-0.21%)
Jul 26, 2013
3.289
3.333
3.289
3.314
0
-0.01(-0.42%)
Jul 25, 2013
3.314
3.372
3.291
3.328
0
+0.01(+0.35%)
Jul 24, 2013
3.347
3.356
3.312
3.317
0
+0.00(+0.00%)
Jul 23, 2013
3.363
3.363
3.310
3.317
0
-0.00(-0.14%)
Jul 22, 2013
3.335
3.380
3.307
3.321
31,317,054
-0.00(-0.07%)
Jul 19, 2013
3.375
3.391
3.289
3.324
51,470,972
-0.07(-2.13%)
Jul 18, 2013
3.405
3.417
3.352
3.396
36,894,028
-0.01(-0.38%)
Jul 17, 2013
3.429
3.440
3.401
3.409
16,060,404
-0.02(-0.58%)
Jul 16, 2013
3.424
3.447
3.407
3.429
0
+0.02(+0.55%)
Jul 15, 2013
3.424
3.424
3.356
3.410
21,564,676
-0.01(-0.20%)
Jul 12, 2013
3.408
3.450
3.396
3.417
0
+0.00(+0.07%)
Jul 11, 2013
3.387
3.419
3.380
3.415
0
+0.05(+1.39%)
Jul 10, 2013
3.324
3.377
3.314
3.368
0
+0.04(+1.33%)
Jul 09, 2013
3.314
3.344
3.305
3.324
0
+0.02(+0.54%)
Jul 08, 2013
3.333
3.349
3.289
3.306
0
-0.02(-0.53%)
Jul 05, 2013
3.307
3.331
3.285
3.324
0
+0.03(+0.78%)
Jul 03, 2013
3.261
3.338
3.261
3.298
0
+0.01(+0.28%)
Jul 02, 2013
3.272
3.338
3.258
3.289
0
-0.00(-0.07%)
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
.