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 (%)
Jun 28, 2013
3.270
3.310
3.228
3.277
46,221,872
+0.01(+0.21%)
Jun 27, 2013
3.310
3.314
3.235
3.270
0
-0.03(-0.92%)
Jun 26, 2013
3.356
3.360
3.286
3.300
62,097,208
-0.02(-0.56%)
Jun 25, 2013
3.331
3.338
3.284
3.319
0
+0.02(+0.71%)
Jun 24, 2013
3.317
3.359
3.293
3.296
0
-0.07(-2.05%)
Jun 21, 2013
3.389
3.401
3.310
3.365
76,505,040
-0.01(-0.17%)
Jun 20, 2013
3.436
3.440
3.346
3.370
0
-0.09(-2.70%)
Jun 19, 2013
3.391
3.613
3.380
3.464
0
+0.10(+3.06%)
Jun 18, 2013
3.398
3.436
3.333
3.361
52,138,368
-0.02(-0.62%)
Jun 17, 2013
3.375
3.412
3.356
3.382
0
+0.03(+0.98%)
Jun 14, 2013
3.366
3.371
3.326
3.349
0
-0.00(-0.14%)
Jun 13, 2013
3.268
3.370
3.265
3.354
25,304,406
+0.07(+2.28%)
Jun 12, 2013
3.324
3.351
3.261
3.279
33,481,138
-0.03(-0.85%)
Jun 11, 2013
3.326
3.373
3.307
3.307
31,740,442
-0.06(-1.87%)
Jun 10, 2013
3.363
3.391
3.345
3.370
24,008,524
-0.00(-0.03%)
Jun 07, 2013
3.349
3.394
3.335
3.372
0
+0.05(+1.37%)
Jun 06, 2013
3.305
3.352
3.303
3.326
36,529,372
+0.02(+0.64%)
Jun 05, 2013
3.373
3.398
3.296
3.305
0
-0.07(-2.14%)
Jun 04, 2013
3.394
3.454
3.356
3.377
0
+0.00(+0.14%)
Jun 03, 2013
3.382
3.408
3.303
3.373
47,606,888
-0.00(-0.14%)
May 31, 2013
3.396
3.445
3.377
3.377
61,858,256
-0.04(-1.09%)
May 30, 2013
3.366
3.449
3.356
3.415
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,887,212
-0.02(-0.62%)
May 28, 2013
3.419
3.429
3.359
3.391
29,915,612
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.394
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.415
42,188,960
+0.05(+1.60%)
May 22, 2013
3.496
3.496
3.347
3.361
51,456,080
-0.12(-3.49%)
May 21, 2013
3.466
3.496
3.425
3.482
38,322,568
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.428
3.446
0
-0.01(-0.20%)
May 17, 2013
3.414
3.476
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.444
3.386
3.397
33,196,882
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.413
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.307
31,199,382
-0.07(-2.06%)
May 10, 2013
3.298
3.390
3.298
3.377
0
+0.15(+4.53%)
May 09, 2013
3.170
3.244
3.165
3.230
60,928,488
+0.00(+0.08%)
May 08, 2013
3.175
3.246
3.163
3.228
35,951,284
+0.06(+1.82%)
May 07, 2013
3.212
3.219
3.140
3.170
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.212
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.168
3.216
3.149
3.207
34,824,044
+0.04(+1.17%)
May 01, 2013
3.198
3.219
3.159
3.170
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,788,382
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,033,210
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,917,868
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.103
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.031
2.945
3.000
40,579,952
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.894
2.924
26,436,188
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,622,360
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,336,116
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.952
2.969
57,374,028
-0.04(-1.35%)
Apr 16, 2013
3.005
3.031
2.989
3.010
50,472,924
+0.03(+1.09%)
Apr 15, 2013
3.031
3.040
2.959
2.977
46,336,572
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.040
82,955,448
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.966
104,340,856
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,413,040
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,971,304
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.887
35,166,120
-0.01(-0.24%)
Apr 05, 2013
2.803
2.894
2.796
2.894
59,355,924
+0.05(+1.76%)
Apr 04, 2013
2.808
2.854
2.798
2.844
31,723,026
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,950,276
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.851
39,996,176
-0.03(-1.09%)
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
.