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 (%)
Nov 30, 2011
3.522
3.594
3.493
3.584
79,595,488
+0.17(+4.83%)
Nov 29, 2011
3.396
3.463
3.364
3.419
67,963,424
+0.02(+0.54%)
Nov 28, 2011
3.325
3.451
3.325
3.401
75,286,448
+0.18(+5.63%)
Nov 25, 2011
3.268
3.344
3.211
3.220
44,326,868
-0.09(-2.77%)
Nov 23, 2011
3.422
3.447
3.309
3.312
89,975,424
-0.15(-4.24%)
Nov 22, 2011
3.392
3.477
3.372
3.458
140,353,152
+0.10(+3.08%)
Nov 21, 2011
3.144
3.387
3.096
3.355
144,987,008
+0.16(+5.03%)
Nov 18, 2011
3.243
3.243
3.159
3.195
54,669,620
-0.03(-0.92%)
Nov 17, 2011
3.337
3.346
3.165
3.224
71,676,864
-0.12(-3.57%)
Nov 16, 2011
3.348
3.438
3.332
3.344
55,856,460
-0.07(-2.02%)
Nov 15, 2011
3.337
3.436
3.328
3.412
55,117,868
+0.04(+1.29%)
Nov 14, 2011
3.435
3.470
3.360
3.369
54,534,356
-0.07(-1.94%)
Nov 11, 2011
3.412
3.463
3.227
3.435
190,984,512
+0.12(+3.52%)
Nov 10, 2011
3.364
3.399
3.236
3.318
107,537,400
+0.03(+1.05%)
Nov 09, 2011
3.378
3.422
3.270
3.284
58,007,844
-0.17(-5.04%)
Nov 08, 2011
3.424
3.479
3.369
3.458
59,927,768
+0.08(+2.31%)
Nov 07, 2011
3.373
3.431
3.302
3.380
66,878,540
-0.02(-0.54%)
Nov 04, 2011
3.330
3.410
3.277
3.399
71,427,344
+0.04(+1.16%)
Nov 03, 2011
3.204
3.367
3.119
3.360
81,625,056
+0.19(+6.04%)
Nov 02, 2011
3.256
3.273
3.103
3.168
104,763,696
-0.06(-1.74%)
Nov 01, 2011
3.270
3.279
3.192
3.224
86,206,136
-0.17(-5.00%)
Oct 31, 2011
3.463
3.483
3.394
3.394
56,684,292
-0.18(-5.13%)
Oct 28, 2011
3.467
3.610
3.458
3.578
53,437,020
+0.08(+2.29%)
Oct 27, 2011
3.477
3.532
3.399
3.497
62,980,880
+0.14(+4.31%)
Oct 26, 2011
3.378
3.396
3.256
3.353
54,842,024
+0.04(+1.18%)
Oct 25, 2011
3.396
3.424
3.307
3.314
62,986,708
-0.13(-3.80%)
Oct 24, 2011
3.334
3.497
3.328
3.445
58,349,116
+0.12(+3.73%)
Oct 21, 2011
3.346
3.401
3.266
3.321
68,521,632
+0.02(+0.49%)
Oct 20, 2011
3.385
3.399
3.174
3.305
107,953,688
-0.17(-5.01%)
Oct 19, 2011
3.555
3.617
3.469
3.479
60,756,512
-0.07(-2.00%)
Oct 18, 2011
3.408
3.559
3.387
3.550
64,412,148
+0.12(+3.61%)
Oct 17, 2011
3.564
3.564
3.408
3.426
66,688,468
-0.18(-4.96%)
Oct 14, 2011
3.607
3.644
3.518
3.605
76,618,376
+0.06(+1.68%)
Oct 13, 2011
3.334
3.552
3.325
3.545
93,082,424
+0.19(+5.82%)
Oct 12, 2011
3.417
3.419
3.348
3.350
66,721,248
-0.00(-0.07%)
Oct 11, 2011
3.362
3.417
3.341
3.353
88,964,000
-0.04(-1.08%)
Oct 10, 2011
3.300
3.389
3.293
3.389
58,197,508
+0.14(+4.45%)
Oct 07, 2011
3.199
3.293
3.133
3.245
87,986,520
+0.06(+1.87%)
Oct 06, 2011
3.167
3.195
3.075
3.185
84,288,416
+0.12(+3.97%)
Oct 05, 2011
2.951
3.091
2.892
3.064
93,390,744
+0.11(+3.57%)
Oct 04, 2011
2.641
2.958
2.630
2.958
148,371,296
+0.25(+9.23%)
Oct 03, 2011
2.832
2.922
2.708
2.708
103,524,504
-0.16(-5.60%)
Sep 30, 2011
2.954
2.970
2.864
2.869
73,958,272
-0.13(-4.43%)
Sep 29, 2011
3.133
3.185
2.924
3.002
94,451,448
-0.08(-2.46%)
Sep 28, 2011
3.181
3.261
3.027
3.078
134,727,424
-0.10(-3.03%)
Sep 27, 2011
3.250
3.277
3.149
3.174
85,176,120
+0.00(+0.14%)
Sep 26, 2011
3.201
3.211
3.027
3.169
105,911,232
+0.01(+0.22%)
Sep 23, 2011
3.080
3.252
3.062
3.162
110,301,112
+0.06(+2.07%)
Sep 22, 2011
3.188
3.192
3.039
3.098
143,124,032
-0.22(-6.60%)
Sep 21, 2011
3.401
3.459
3.316
3.317
77,952,520
-0.07(-1.93%)
Sep 20, 2011
3.516
3.529
3.367
3.383
86,301,960
-0.09(-2.58%)
Sep 19, 2011
3.486
3.511
3.383
3.472
105,176,736
-0.07(-2.07%)
Sep 16, 2011
3.561
3.692
3.527
3.545
151,702,224
-0.01(-0.23%)
Sep 15, 2011
3.582
3.600
3.522
3.553
82,019,616
+0.05(+1.41%)
Sep 14, 2011
3.419
3.548
3.417
3.504
168,625,600
+0.17(+5.16%)
Sep 13, 2011
3.286
3.348
3.236
3.332
92,493,232
+0.07(+2.25%)
Sep 12, 2011
3.139
3.286
3.139
3.259
99,840,928
+0.08(+2.38%)
Sep 09, 2011
3.224
3.312
3.156
3.183
94,823,256
-0.07(-2.12%)
Sep 08, 2011
3.236
3.314
3.199
3.252
95,947,992
-0.02(-0.49%)
Sep 07, 2011
3.268
3.357
3.178
3.268
175,037,840
+0.25(+8.12%)
Sep 06, 2011
2.867
3.029
2.839
3.023
75,604,536
+0.06(+2.01%)
Sep 02, 2011
2.977
3.018
2.940
2.963
51,384,128
-0.08(-2.71%)
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
.