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
)
858.17
+27.76 (+3.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 2, 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 (%)
May 31, 2002
1.176
1.181
1.135
1.137
73,241,720
-0.01(-0.53%)
May 28, 2002
1.201
1.201
1.119
1.143
148,903,552
-0.05(-3.97%)
May 27, 2002
1.191
1.197
1.163
1.190
80,445,800
+0.00(+0.00%)
May 24, 2002
1.191
1.197
1.163
1.190
80,097,832
-0.02(-1.96%)
May 23, 2002
1.296
1.299
1.176
1.214
278,579,648
-0.08(-6.10%)
May 22, 2002
1.252
1.300
1.250
1.293
159,917,024
+0.05(+4.05%)
May 21, 2002
1.362
1.381
1.241
1.242
149,530,160
-0.10(-7.63%)
May 20, 2002
1.320
1.354
1.313
1.345
103,818,840
+0.01(+1.07%)
May 17, 2002
1.325
1.335
1.292
1.331
101,537,400
+0.04(+3.16%)
May 16, 2002
1.288
1.317
1.262
1.290
107,064,408
+0.00(+0.19%)
May 15, 2002
1.243
1.311
1.226
1.288
162,818,528
+0.02(+1.94%)
May 14, 2002
1.222
1.276
1.201
1.263
166,197,536
+0.11(+9.97%)
May 13, 2002
1.094
1.152
1.085
1.149
86,910,768
+0.07(+6.05%)
May 10, 2002
1.195
1.199
1.070
1.083
143,965,216
-0.09(-7.49%)
May 09, 2002
1.219
1.245
1.169
1.171
134,012,672
-0.05(-4.28%)
May 08, 2002
1.172
1.242
1.135
1.223
183,643,264
+0.13(+11.49%)
May 07, 2002
1.094
1.117
1.043
1.097
153,741,152
+0.03(+2.51%)
May 06, 2002
1.084
1.135
1.061
1.070
120,063,672
-0.04(-3.82%)
May 03, 2002
1.157
1.166
1.107
1.113
92,760,896
-0.04(-3.70%)
May 02, 2002
1.210
1.240
1.155
1.155
122,549,192
-0.05(-4.03%)
May 01, 2002
1.163
1.221
1.133
1.204
187,202,784
+0.02(+1.81%)
Apr 30, 2002
1.232
1.249
1.157
1.183
193,365,568
-0.02(-1.75%)
Apr 29, 2002
1.154
1.221
1.115
1.204
427,982,912
+0.17(+16.66%)
Apr 26, 2002
1.159
1.160
1.032
1.032
129,731,040
-0.11(-9.99%)
Apr 25, 2002
1.099
1.168
1.099
1.146
127,321,392
+0.04(+3.88%)
Apr 24, 2002
1.223
1.241
1.100
1.103
171,532,240
-0.11(-8.76%)
Apr 23, 2002
1.270
1.285
1.198
1.209
84,143,992
-0.05(-4.04%)
Apr 22, 2002
1.240
1.286
1.240
1.260
87,987,392
+0.01(+0.49%)
Apr 19, 2002
1.301
1.317
1.253
1.254
122,963,888
-0.09(-6.81%)
Apr 18, 2002
1.355
1.370
1.317
1.346
73,681,264
-0.02(-1.66%)
Apr 17, 2002
1.369
1.389
1.326
1.369
102,726,520
+0.02(+1.18%)
Apr 16, 2002
1.355
1.368
1.326
1.353
92,297,808
+0.06(+4.35%)
Apr 15, 2002
1.270
1.318
1.267
1.296
125,654,784
+0.05(+4.03%)
Apr 12, 2002
1.279
1.289
1.207
1.246
150,016,800
-0.00(-0.38%)
Apr 11, 2002
1.298
1.315
1.237
1.251
156,328,720
-0.06(-4.39%)
Apr 10, 2002
1.396
1.407
1.209
1.308
401,828,704
-0.08(-5.52%)
Apr 09, 2002
1.493
1.505
1.381
1.385
150,329,456
-0.09(-6.32%)
Apr 08, 2002
1.364
1.478
1.364
1.478
125,225,704
+0.05(+3.35%)
Apr 05, 2002
1.473
1.497
1.415
1.430
111,453,312
-0.03(-2.28%)
Apr 04, 2002
1.460
1.514
1.440
1.464
123,247,760
-0.01(-0.48%)
Apr 03, 2002
1.450
1.489
1.420
1.471
119,225,136
+0.03(+1.88%)
Apr 02, 2002
1.438
1.518
1.435
1.444
156,230,608
-0.04(-2.61%)
Apr 01, 2002
1.424
1.494
1.378
1.482
257,587,472
-0.02(-1.65%)
Mar 29, 2002
1.556
1.566
1.423
1.507
340,711,104
+0.00(+0.00%)
Mar 28, 2002
1.556
1.566
1.423
1.507
340,466,464
-0.04(-2.50%)
Mar 27, 2002
1.572
1.604
1.519
1.546
116,246,440
-0.05(-3.19%)
Mar 26, 2002
1.549
1.637
1.540
1.597
122,447,160
+0.03(+2.04%)
Mar 25, 2002
1.642
1.644
1.563
1.565
96,262,864
-0.09(-5.17%)
Mar 22, 2002
1.694
1.694
1.638
1.650
136,110,976
-0.01(-0.86%)
Mar 21, 2002
1.607
1.683
1.565
1.664
187,459,184
+0.08(+5.31%)
Mar 20, 2002
1.726
1.729
1.575
1.581
249,671,744
-0.17(-9.93%)
Mar 19, 2002
1.806
1.809
1.744
1.755
92,152,600
-0.04(-2.12%)
Mar 18, 2002
1.825
1.865
1.772
1.793
115,851,376
+0.00(+0.00%)
Mar 15, 2002
1.732
1.795
1.699
1.793
136,048,176
+0.07(+4.23%)
Mar 14, 2002
1.807
1.813
1.716
1.720
124,175,248
-0.10(-5.54%)
Mar 13, 2002
1.837
1.851
1.814
1.821
112,189,808
-0.03(-1.81%)
Mar 12, 2002
1.897
1.908
1.841
1.855
136,158,064
-0.10(-5.24%)
Mar 11, 2002
1.959
1.980
1.925
1.957
88,311,816
-0.02(-1.17%)
Mar 08, 2002
1.960
2.021
1.950
1.980
138,438,208
+0.06(+2.99%)
Mar 07, 2002
1.966
1.973
1.869
1.923
146,684,896
-0.02(-0.81%)
Mar 06, 2002
1.942
1.961
1.897
1.939
157,513,920
-0.06(-3.14%)
Mar 05, 2002
1.976
2.055
1.974
2.001
150,138,464
-0.01(-0.25%)
Mar 04, 2002
1.906
2.028
1.888
2.007
161,745,840
+0.11(+5.58%)
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
.