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 (%)
May 24, 2011
4.165
4.327
4.153
4.160
78,530,224
+0.02(+0.39%)
May 23, 2011
4.089
4.174
4.036
4.144
64,011,652
-0.00(-0.11%)
May 20, 2011
4.068
4.158
4.050
4.149
62,785,044
+0.07(+1.74%)
May 19, 2011
4.169
4.171
4.016
4.077
70,955,336
-0.06(-1.44%)
May 18, 2011
4.059
4.171
4.045
4.137
71,823,080
+0.09(+2.33%)
May 17, 2011
4.045
4.048
3.926
4.043
154,839,280
-0.02(-0.40%)
May 16, 2011
4.176
4.185
4.057
4.059
79,378,224
-0.13(-3.06%)
May 13, 2011
4.403
4.415
4.155
4.188
220,808,816
-0.51(-10.93%)
May 12, 2011
4.541
4.706
4.529
4.701
132,480,024
+0.14(+3.17%)
May 11, 2011
4.559
4.605
4.495
4.557
67,288,064
+0.02(+0.46%)
May 10, 2011
4.566
4.571
4.490
4.536
75,274,672
+0.01(+0.15%)
May 09, 2011
4.444
4.552
4.433
4.529
76,999,408
+0.10(+2.23%)
May 06, 2011
4.369
4.472
4.334
4.431
91,696,672
+0.15(+3.54%)
May 05, 2011
4.243
4.330
4.185
4.279
59,158,220
+0.00(+0.05%)
May 04, 2011
4.323
4.371
4.197
4.277
69,698,760
-0.03(-0.75%)
May 03, 2011
4.472
4.486
4.254
4.309
88,223,120
-0.22(-4.76%)
May 02, 2011
4.516
4.685
4.502
4.525
66,919,164
-0.06(-1.35%)
Apr 29, 2011
4.504
4.687
4.497
4.587
91,112,344
+0.11(+2.51%)
Apr 28, 2011
4.426
4.564
4.376
4.474
74,713,632
+0.05(+1.09%)
Apr 27, 2011
4.449
4.449
4.334
4.426
49,056,652
+0.00(+0.00%)
Apr 26, 2011
4.350
4.470
4.307
4.426
73,753,680
+0.11(+2.60%)
Apr 25, 2011
4.341
4.385
4.263
4.314
67,546,304
+0.07(+1.57%)
Apr 21, 2011
4.304
4.331
4.238
4.247
45,936,524
-0.01(-0.27%)
Apr 20, 2011
4.284
4.346
4.190
4.259
70,786,976
+0.13(+3.05%)
Apr 19, 2011
4.151
4.167
4.020
4.133
71,877,064
-0.02(-0.39%)
Apr 18, 2011
4.190
4.217
4.082
4.149
81,030,448
-0.14(-3.31%)
Apr 15, 2011
4.213
4.343
4.192
4.291
105,712,704
+0.05(+1.08%)
Apr 14, 2011
4.036
4.247
4.013
4.245
136,780,128
+0.17(+4.22%)
Apr 13, 2011
4.025
4.098
3.974
4.073
81,621,984
+0.09(+2.25%)
Apr 12, 2011
3.933
4.011
3.860
3.983
91,653,976
+0.01(+0.29%)
Apr 11, 2011
4.041
4.061
3.928
3.972
59,490,224
-0.05(-1.31%)
Apr 08, 2011
4.183
4.183
4.013
4.025
81,414,296
-0.13(-3.04%)
Apr 07, 2011
4.013
4.176
3.997
4.151
111,268,384
+0.15(+3.67%)
Apr 06, 2011
4.061
4.066
3.970
4.004
93,422,848
-0.03(-0.68%)
Apr 05, 2011
4.084
4.116
4.022
4.032
89,508,408
+0.01(+0.17%)
Apr 04, 2011
4.174
4.185
3.995
4.025
100,651,360
-0.15(-3.57%)
Apr 01, 2011
4.288
4.293
4.116
4.174
92,669,376
-0.06(-1.41%)
Mar 31, 2011
4.238
4.284
4.155
4.233
71,416,128
+0.00(+0.05%)
Mar 30, 2011
4.231
4.449
4.176
4.231
128,184,912
-0.17(-3.76%)
Mar 29, 2011
4.431
4.447
4.337
4.396
78,028,080
-0.03(-0.78%)
Mar 28, 2011
4.373
4.504
4.334
4.431
131,222,264
+0.16(+3.70%)
Mar 25, 2011
4.449
4.459
4.266
4.272
130,453,216
-0.14(-3.12%)
Mar 24, 2011
4.171
4.460
4.162
4.410
193,977,520
+0.33(+7.97%)
Mar 23, 2011
3.995
4.096
3.908
4.084
85,291,872
+0.08(+2.09%)
Mar 22, 2011
4.061
4.100
3.983
4.001
78,312,616
-0.07(-1.77%)
Mar 21, 2011
4.087
4.169
4.032
4.073
81,946,816
+0.03(+0.79%)
Mar 18, 2011
4.160
4.174
4.036
4.041
96,690,896
-0.06(-1.34%)
Mar 17, 2011
4.128
4.135
3.944
4.096
135,008,832
+0.08(+1.88%)
Mar 16, 2011
4.013
4.208
3.967
4.020
160,843,632
-0.03(-0.74%)
Mar 15, 2011
3.970
4.119
3.901
4.050
136,764,512
-0.12(-2.97%)
Mar 14, 2011
4.171
4.277
4.105
4.174
109,380,152
+0.03(+0.83%)
Mar 11, 2011
4.143
4.254
4.050
4.139
162,109,328
+0.03(+0.73%)
Mar 10, 2011
4.288
4.321
4.105
4.110
187,709,776
-0.28(-6.37%)
Mar 09, 2011
4.470
4.513
4.350
4.389
143,786,800
-0.09(-2.10%)
Mar 08, 2011
4.745
4.770
4.385
4.483
212,270,528
-0.21(-4.49%)
Mar 07, 2011
4.795
4.811
4.575
4.694
111,093,560
-0.07(-1.37%)
Mar 04, 2011
4.791
4.839
4.708
4.760
104,639,528
-0.03(-0.55%)
Mar 03, 2011
4.869
4.896
4.642
4.786
173,657,088
+0.03(+0.58%)
Mar 02, 2011
4.958
5.052
4.644
4.759
187,251,104
-0.21(-4.16%)
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
.