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
)
830.41
-33.61 (-3.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 31, 2014
4.251
4.284
4.157
4.165
42,145,324
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,858,334
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.218
4.232
22,894,884
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.218
34,698,852
-0.02(-0.39%)
Jul 25, 2014
4.296
4.306
4.227
4.234
27,953,556
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.280
4.310
26,739,624
+0.01(+0.17%)
Jul 23, 2014
4.399
4.401
4.299
4.303
31,127,120
-0.09(-2.11%)
Jul 22, 2014
4.449
4.472
4.387
4.396
31,385,430
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,528,574
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,645,036
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.594
34,006,828
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.606
33,582,792
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.568
4.610
41,528,336
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.537
4.591
28,580,200
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.513
4.534
20,084,520
+0.01(+0.24%)
Jul 10, 2014
4.463
4.544
4.427
4.523
27,970,852
-0.02(-0.55%)
Jul 09, 2014
4.453
4.568
4.420
4.548
40,718,076
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,311,664
-0.04(-0.80%)
Jul 07, 2014
4.494
4.496
4.444
4.451
13,376,746
-0.04(-0.80%)
Jul 03, 2014
4.406
4.487
4.487
4.487
14,378,502
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.447
18,815,016
-0.02(-0.36%)
Jul 01, 2014
4.408
4.488
4.394
4.463
33,648,568
+0.05(+1.13%)
Jun 30, 2014
4.358
4.425
4.358
4.413
18,906,862
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.375
31,806,878
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.356
4.370
26,984,306
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.356
4.429
22,545,014
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,936,914
-0.07(-1.55%)
Jun 23, 2014
4.446
4.456
4.394
4.453
43,480,896
-0.05(-1.16%)
Jun 20, 2014
4.568
4.583
4.470
4.506
37,092,856
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,848,828
-0.11(-2.31%)
Jun 18, 2014
4.656
4.684
4.613
4.663
22,638,824
-0.00(-0.10%)
Jun 17, 2014
4.641
4.687
4.617
4.667
16,552,944
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.637
20,857,862
-0.01(-0.31%)
Jun 13, 2014
4.694
4.696
4.606
4.651
23,932,440
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,387,268
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,932,078
+0.06(+1.31%)
Jun 10, 2014
4.518
4.579
4.498
4.558
22,835,836
+0.03(+0.63%)
Jun 06, 2014
4.534
4.569
4.518
4.529
16,916,026
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.475
4.513
19,795,810
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.475
4.494
16,900,780
+0.00(+0.11%)
Jun 03, 2014
4.518
4.522
4.429
4.489
25,455,294
-0.02(-0.42%)
Jun 02, 2014
4.537
4.565
4.470
4.508
19,051,900
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.487
4.522
25,115,692
+0.01(+0.26%)
May 29, 2014
4.515
4.553
4.501
4.510
18,043,602
-0.01(-0.16%)
May 28, 2014
4.496
4.546
4.453
4.518
23,597,592
+0.04(+0.85%)
May 27, 2014
4.427
4.479
4.413
4.479
22,016,486
+0.08(+1.78%)
May 23, 2014
4.384
4.401
4.401
4.401
19,185,340
+0.04(+0.89%)
May 22, 2014
4.332
4.384
4.332
4.362
9,693,168
+0.02(+0.48%)
May 21, 2014
4.358
4.395
4.314
4.341
22,736,398
+0.00(+0.00%)
May 20, 2014
4.394
4.406
4.320
4.341
26,841,402
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.393
37,991,644
+0.14(+3.23%)
May 16, 2014
4.231
4.286
4.231
4.255
29,963,040
-0.01(-0.22%)
May 15, 2014
4.279
4.303
4.222
4.265
34,348,788
-0.02(-0.55%)
May 14, 2014
4.333
4.350
4.286
4.288
22,604,594
-0.04(-0.98%)
May 13, 2014
4.343
4.414
4.317
4.331
23,324,742
-0.07(-1.61%)
May 12, 2014
4.286
4.412
4.284
4.402
31,611,526
+0.13(+2.94%)
May 09, 2014
4.250
4.291
4.196
4.276
56,930,788
-0.11(-2.43%)
May 08, 2014
4.312
4.452
4.291
4.383
45,563,600
+0.05(+1.23%)
May 07, 2014
4.324
4.364
4.281
4.330
31,005,070
+0.01(+0.14%)
May 06, 2014
4.457
4.494
4.312
4.324
43,624,788
-0.09(-2.04%)
May 05, 2014
4.362
4.447
4.357
4.414
25,245,198
+0.05(+1.09%)
May 02, 2014
4.421
4.421
4.340
4.367
16,500,569
-0.03(-0.75%)
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
.