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
)
887.89
+29.72 (+3.46%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Jun 30, 2008
4.371
4.410
4.263
4.293
71,291,184
-0.13(-2.90%)
Jun 27, 2008
4.392
4.447
4.291
4.422
64,152,148
+0.05(+1.10%)
Jun 26, 2008
4.472
4.506
4.372
4.373
92,202,976
-0.24(-5.12%)
Jun 25, 2008
4.656
4.690
4.536
4.610
98,231,144
+0.03(+0.55%)
Jun 24, 2008
4.412
4.690
4.412
4.584
117,613,888
+0.15(+3.31%)
Jun 23, 2008
4.566
4.571
4.399
4.438
84,658,784
-0.09(-2.07%)
Jun 20, 2008
4.454
4.582
4.451
4.532
80,777,272
-0.02(-0.50%)
Jun 19, 2008
4.591
4.656
4.445
4.555
86,005,240
-0.01(-0.25%)
Jun 18, 2008
4.656
4.816
4.490
4.566
116,142,464
-0.14(-2.93%)
Jun 17, 2008
4.889
4.892
4.692
4.704
74,989,344
-0.12(-2.43%)
Jun 16, 2008
4.834
4.880
4.782
4.821
68,738,552
-0.07(-1.36%)
Jun 13, 2008
4.910
4.967
4.743
4.887
76,933,824
-0.02(-0.33%)
Jun 12, 2008
4.983
5.080
4.862
4.903
90,035,896
+0.03(+0.61%)
Jun 11, 2008
5.112
5.236
4.867
4.873
108,927,288
-0.24(-4.67%)
Jun 10, 2008
5.190
5.293
5.077
5.112
133,565,456
-0.32(-5.91%)
Jun 09, 2008
5.486
5.561
5.323
5.433
69,539,424
-0.08(-1.54%)
Jun 06, 2008
5.630
5.637
5.486
5.518
85,568,728
-0.18(-3.18%)
Jun 05, 2008
5.752
5.814
5.635
5.699
90,262,472
+0.14(+2.52%)
Jun 04, 2008
5.373
5.571
5.344
5.559
90,675,328
+0.06(+1.17%)
Jun 03, 2008
5.706
5.715
5.428
5.495
91,671,024
-0.19(-3.39%)
Jun 02, 2008
5.665
5.731
5.603
5.688
80,085,200
+0.02(+0.40%)
May 30, 2008
5.548
5.683
5.532
5.665
90,505,080
+0.27(+5.02%)
May 29, 2008
5.410
5.419
5.295
5.394
75,334,232
-0.01(-0.25%)
May 28, 2008
5.504
5.518
5.346
5.408
81,957,912
+0.05(+0.94%)
May 27, 2008
5.309
5.364
5.208
5.357
90,790,480
+0.06(+1.08%)
May 26, 2008
5.415
5.458
5.222
5.300
87,500,320
+0.00(+0.00%)
May 23, 2008
5.415
5.458
5.222
5.300
87,499,448
-0.12(-2.28%)
May 22, 2008
5.371
5.467
5.286
5.424
75,555,576
+0.13(+2.43%)
May 21, 2008
5.353
5.559
5.284
5.295
116,276,784
-0.04(-0.82%)
May 20, 2008
5.332
5.394
5.277
5.339
84,083,864
-0.14(-2.59%)
May 19, 2008
5.600
5.804
5.442
5.481
126,294,552
-0.12(-2.09%)
May 16, 2008
5.545
5.610
5.419
5.598
118,993,480
+0.14(+2.65%)
May 15, 2008
5.050
5.477
5.027
5.454
126,958,064
+0.39(+7.75%)
May 14, 2008
4.979
5.192
4.917
5.061
81,872,768
+0.14(+2.94%)
May 13, 2008
5.045
5.045
4.880
4.917
92,417,000
-0.10(-2.06%)
May 12, 2008
5.233
5.233
4.970
5.020
109,735,552
-0.15(-2.84%)
May 09, 2008
5.048
5.373
5.039
5.167
221,208,208
+0.13(+2.64%)
May 08, 2008
5.087
5.103
4.818
5.034
147,431,296
-0.01(-0.27%)
May 07, 2008
5.181
5.250
5.004
5.048
78,007,736
-0.12(-2.31%)
May 06, 2008
5.022
5.178
4.944
5.167
79,433,904
+0.13(+2.60%)
May 05, 2008
5.130
5.153
5.025
5.036
102,840,080
-0.13(-2.49%)
May 02, 2008
5.066
5.165
4.989
5.165
123,297,360
+0.23(+4.74%)
May 01, 2008
4.770
4.942
4.747
4.931
110,619,144
+0.22(+4.62%)
Apr 30, 2008
4.686
4.763
4.656
4.713
116,408,240
+0.08(+1.73%)
Apr 29, 2008
4.488
4.690
4.488
4.633
62,530,420
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.539
58,396,644
-0.08(-1.79%)
Apr 25, 2008
4.619
4.633
4.474
4.621
60,196,024
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,500,984
-0.11(-2.40%)
Apr 23, 2008
4.534
4.738
4.474
4.688
111,248,840
+0.22(+4.82%)
Apr 22, 2008
4.474
4.523
4.376
4.472
64,061,624
-0.08(-1.86%)
Apr 21, 2008
4.328
4.587
4.328
4.557
74,115,520
+0.19(+4.47%)
Apr 18, 2008
4.392
4.431
4.302
4.362
62,521,580
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.119
4.261
65,075,352
-0.06(-1.38%)
Apr 16, 2008
4.314
4.376
4.238
4.321
70,521,496
+0.17(+3.97%)
Apr 15, 2008
4.128
4.172
4.039
4.156
47,304,664
+0.05(+1.17%)
Apr 14, 2008
4.234
4.243
4.082
4.107
85,026,240
-0.14(-3.35%)
Apr 11, 2008
4.254
4.500
4.222
4.250
120,551,640
-0.31(-6.79%)
Apr 10, 2008
4.520
4.704
4.424
4.559
119,058,984
+0.09(+1.95%)
Apr 09, 2008
4.435
4.518
4.394
4.472
73,618,392
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.385
69,709,096
-0.03(-0.57%)
Apr 07, 2008
4.412
4.477
4.376
4.410
79,573,296
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.307
166,502,320
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.447
4.582
91,783,496
-0.09(-1.87%)
Apr 02, 2008
4.830
4.830
4.633
4.669
67,208,592
-0.15(-3.05%)
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
.