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
)
1,139.01
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 28, 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 (%)
Dec 29, 2006
3.796
3.875
3.768
3.772
42,095,216
-0.02(-0.62%)
Dec 28, 2006
3.827
3.831
3.778
3.796
23,327,422
-0.03(-0.72%)
Dec 27, 2006
3.790
3.836
3.790
3.823
28,884,082
+0.05(+1.32%)
Dec 26, 2006
3.795
3.828
3.758
3.773
24,876,354
-0.00(-0.03%)
Dec 22, 2006
3.860
3.873
3.756
3.774
40,354,104
-0.09(-2.37%)
Dec 21, 2006
3.921
3.932
3.822
3.866
40,109,928
-0.03(-0.86%)
Dec 20, 2006
3.924
3.971
3.897
3.900
33,632,908
-0.04(-1.14%)
Dec 19, 2006
3.838
3.965
3.833
3.944
59,480,208
+0.06(+1.44%)
Dec 18, 2006
3.826
3.934
3.824
3.888
75,040,976
+0.07(+1.73%)
Dec 15, 2006
3.766
3.822
3.757
3.822
81,338,656
+0.07(+1.76%)
Dec 14, 2006
3.720
3.803
3.717
3.756
77,988,648
+0.07(+1.77%)
Dec 13, 2006
3.677
3.720
3.677
3.691
53,629,804
+0.04(+1.17%)
Dec 12, 2006
3.658
3.670
3.599
3.648
62,674,032
-0.04(-1.02%)
Dec 11, 2006
3.624
3.729
3.616
3.686
56,210,888
+0.06(+1.72%)
Dec 08, 2006
3.609
3.673
3.557
3.623
61,579,132
-0.01(-0.34%)
Dec 07, 2006
3.725
3.746
3.603
3.636
53,080,876
-0.09(-2.41%)
Dec 06, 2006
3.743
3.743
3.674
3.725
52,141,752
-0.01(-0.14%)
Dec 05, 2006
3.729
3.752
3.689
3.730
72,317,032
-0.04(-1.03%)
Dec 04, 2006
3.669
3.816
3.656
3.769
67,811,248
+0.15(+4.05%)
Dec 01, 2006
3.728
3.733
3.590
3.622
85,577,048
-0.15(-3.92%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,624,804
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.686
3.720
63,205,652
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,432,600
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.573
3.599
63,805,584
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.690
3.769
15,739,592
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.742
26,191,286
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.678
42,247,252
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.628
3.737
66,349,804
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,420,580
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.628
3.692
49,840,120
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.624
3.645
53,623,236
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.578
3.706
68,519,200
+0.04(+1.00%)
Nov 13, 2006
3.517
3.679
3.516
3.669
92,911,080
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.422
3.510
143,605,312
-0.09(-2.41%)
Nov 09, 2006
3.598
3.690
3.566
3.597
132,022,696
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.527
70,706,176
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.476
60,312,956
+0.05(+1.52%)
Nov 06, 2006
3.332
3.469
3.290
3.424
80,627,240
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,747,420
+0.07(+2.00%)
Nov 02, 2006
3.295
3.367
3.213
3.257
94,073,480
-0.02(-0.68%)
Nov 01, 2006
3.507
3.540
3.231
3.280
128,260,784
-0.27(-7.71%)
Oct 31, 2006
3.413
3.554
3.396
3.554
108,603,792
+0.21(+6.41%)
Oct 30, 2006
3.323
3.399
3.287
3.340
52,282,520
+0.04(+1.20%)
Oct 27, 2006
3.449
3.526
3.262
3.300
61,797,408
-0.15(-4.31%)
Oct 26, 2006
3.351
3.460
3.351
3.449
39,985,920
+0.11(+3.17%)
Oct 25, 2006
3.344
3.394
3.288
3.343
42,454,396
+0.03(+0.92%)
Oct 24, 2006
3.225
3.349
3.216
3.313
56,609,676
+0.09(+2.91%)
Oct 23, 2006
3.233
3.312
3.211
3.219
30,826,054
-0.02(-0.66%)
Oct 20, 2006
3.303
3.305
3.193
3.240
39,189,348
-0.04(-1.15%)
Oct 19, 2006
3.204
3.302
3.179
3.278
51,643,504
+0.06(+1.90%)
Oct 18, 2006
3.354
3.389
3.193
3.217
89,691,776
-0.09(-2.65%)
Oct 17, 2006
3.380
3.403
3.272
3.304
57,416,312
-0.13(-3.83%)
Oct 16, 2006
3.453
3.509
3.375
3.436
52,215,084
-0.01(-0.18%)
Oct 13, 2006
3.299
3.461
3.245
3.442
63,685,312
+0.13(+3.97%)
Oct 12, 2006
3.316
3.379
3.263
3.310
45,210,852
+0.01(+0.40%)
Oct 11, 2006
3.262
3.355
3.212
3.297
52,539,052
+0.02(+0.56%)
Oct 10, 2006
3.338
3.351
3.241
3.279
68,095,616
-0.08(-2.28%)
Oct 09, 2006
3.145
3.397
3.136
3.355
101,634,824
+0.20(+6.43%)
Oct 06, 2006
3.083
3.185
3.074
3.152
64,711,576
+0.07(+2.42%)
Oct 05, 2006
3.156
3.187
3.070
3.078
72,268,184
-0.09(-2.83%)
Oct 04, 2006
2.889
3.169
2.880
3.168
159,211,392
+0.28(+9.82%)
Oct 03, 2006
2.884
2.907
2.820
2.884
98,951,536
-0.06(-1.87%)
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
.