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 (%)
Feb 29, 2016
7.742
7.842
7.676
7.681
33,004,462
-0.05(-0.65%)
Feb 26, 2016
7.819
7.837
7.653
7.731
37,081,220
-0.05(-0.66%)
Feb 25, 2016
7.794
7.821
7.643
7.782
35,815,800
+0.02(+0.22%)
Feb 24, 2016
7.680
7.777
7.467
7.765
34,507,120
+0.05(+0.70%)
Feb 23, 2016
7.631
7.782
7.594
7.711
37,837,088
+0.02(+0.25%)
Feb 22, 2016
7.536
7.777
7.521
7.692
46,065,708
+0.26(+3.55%)
Feb 19, 2016
7.292
7.494
7.236
7.428
53,847,992
+0.10(+1.33%)
Feb 18, 2016
7.304
7.559
7.297
7.331
109,477,256
+0.58(+8.60%)
Feb 17, 2016
6.669
6.813
6.643
6.750
78,822,224
+0.16(+2.48%)
Feb 16, 2016
6.369
6.596
6.350
6.586
49,697,300
+0.31(+4.90%)
Feb 12, 2016
6.272
6.279
6.279
6.279
34,914,828
+0.10(+1.70%)
Feb 11, 2016
6.047
6.237
6.047
6.174
34,846,128
-0.03(-0.51%)
Feb 10, 2016
6.259
6.440
6.172
6.206
34,400,884
-0.01(-0.24%)
Feb 09, 2016
6.081
6.396
6.052
6.220
43,577,152
+0.07(+1.07%)
Feb 08, 2016
6.352
6.384
6.064
6.155
62,370,428
-0.30(-4.58%)
Feb 05, 2016
6.838
6.913
6.430
6.450
61,510,668
-0.43(-6.31%)
Feb 04, 2016
6.892
7.040
6.816
6.884
35,664,932
+0.00(+0.04%)
Feb 03, 2016
6.901
6.932
6.723
6.882
33,476,304
+0.03(+0.50%)
Feb 02, 2016
7.077
7.114
6.799
6.848
35,026,740
-0.30(-4.23%)
Feb 01, 2016
7.140
7.187
7.079
7.150
29,696,286
+0.00(+0.03%)
Jan 29, 2016
6.904
7.161
6.877
7.148
31,809,612
+0.30(+4.42%)
Jan 28, 2016
6.977
7.001
6.730
6.845
28,354,472
-0.08(-1.09%)
Jan 27, 2016
6.994
7.015
6.788
6.921
23,733,912
-0.08(-1.18%)
Jan 26, 2016
6.950
7.032
6.878
7.004
23,354,064
+0.07(+0.99%)
Jan 25, 2016
6.940
7.020
6.920
6.935
27,734,690
-0.01(-0.11%)
Jan 22, 2016
6.913
6.989
6.899
6.943
26,432,038
+0.16(+2.34%)
Jan 21, 2016
6.779
6.889
6.640
6.784
49,322,756
+0.08(+1.16%)
Jan 20, 2016
6.543
6.791
6.455
6.706
49,294,216
+0.04(+0.55%)
Jan 19, 2016
6.752
6.943
6.641
6.669
46,486,328
+0.05(+0.81%)
Jan 15, 2016
6.716
6.616
6.616
6.616
86,202,384
-0.38(-5.44%)
Jan 14, 2016
6.994
7.077
6.789
6.996
61,490,608
-0.14(-2.02%)
Jan 13, 2016
7.421
7.470
7.133
7.140
49,344,312
-0.22(-3.05%)
Jan 12, 2016
7.372
7.472
7.314
7.365
48,080,680
+0.12(+1.68%)
Jan 11, 2016
7.238
7.294
7.114
7.243
41,939,244
+0.01(+0.17%)
Jan 08, 2016
7.485
7.492
7.215
7.231
40,821,312
-0.16(-2.15%)
Jan 07, 2016
7.502
7.554
7.292
7.389
66,095,892
-0.31(-3.96%)
Jan 06, 2016
7.894
7.931
7.604
7.694
46,019,108
-0.33(-4.13%)
Jan 05, 2016
8.048
8.160
7.931
8.026
50,168,272
+0.13(+1.61%)
Jan 04, 2016
7.880
7.943
7.819
7.899
36,677,728
-0.14(-1.79%)
Dec 31, 2015
8.136
8.043
8.043
8.043
15,215,922
-0.10(-1.29%)
Dec 30, 2015
8.212
8.283
8.146
8.148
18,462,686
-0.07(-0.86%)
Dec 29, 2015
8.092
8.243
8.070
8.219
20,862,872
+0.13(+1.63%)
Dec 28, 2015
8.009
8.087
7.897
8.087
14,550,043
-0.01(-0.09%)
Dec 24, 2015
8.043
8.095
8.095
8.095
5,373,025
+0.03(+0.35%)
Dec 23, 2015
8.048
8.098
8.034
8.067
12,551,288
+0.03(+0.38%)
Dec 22, 2015
8.053
8.117
7.987
8.036
13,311,961
+0.01(+0.11%)
Dec 21, 2015
7.929
8.036
7.858
8.027
29,116,342
+0.18(+2.35%)
Dec 18, 2015
7.916
7.997
7.833
7.843
40,557,588
-0.13(-1.62%)
Dec 17, 2015
8.107
8.190
7.968
7.973
26,037,552
-0.12(-1.51%)
Dec 16, 2015
8.063
8.121
7.995
8.095
24,202,140
+0.05(+0.61%)
Dec 15, 2015
8.038
8.102
7.995
8.046
31,480,690
+0.10(+1.23%)
Dec 14, 2015
7.936
7.992
7.854
7.948
28,307,324
+0.02(+0.25%)
Dec 11, 2015
7.968
8.024
7.912
7.929
23,287,910
-0.12(-1.49%)
Dec 10, 2015
8.007
8.092
7.980
8.048
24,229,742
+0.07(+0.83%)
Dec 09, 2015
8.187
8.236
7.899
7.982
38,178,604
-0.21(-2.53%)
Dec 08, 2015
7.980
8.224
7.929
8.190
32,216,978
+0.11(+1.36%)
Dec 07, 2015
8.234
8.234
8.056
8.080
34,167,008
-0.16(-1.90%)
Dec 04, 2015
7.914
8.251
7.914
8.236
46,997,268
+0.32(+4.07%)
Dec 03, 2015
7.995
8.070
7.875
7.914
25,268,032
-0.02(-0.22%)
Dec 02, 2015
8.004
8.087
7.914
7.931
30,141,390
-0.06(-0.76%)
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
.