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
)
1,208.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2021
207.35
210.33
206.55
206.83
22,130,612
+1.99(+0.97%)
Sep 29, 2021
209.07
209.84
204.35
204.85
21,848,088
-1.82(-0.88%)
Sep 28, 2021
211.79
213.85
206.18
206.66
34,322,004
-9.55(-4.42%)
Sep 27, 2021
216.76
217.65
212.91
216.22
24,545,358
-4.24(-1.92%)
Sep 24, 2021
220.35
221.14
218.26
220.46
21,800,200
-4.00(-1.78%)
Sep 23, 2021
221.05
224.99
218.55
224.46
24,879,080
+5.40(+2.47%)
Sep 22, 2021
213.31
219.25
211.62
219.06
26,890,860
+6.94(+3.27%)
Sep 21, 2021
213.82
213.91
209.17
212.12
20,491,166
+1.33(+0.63%)
Sep 20, 2021
211.13
213.99
206.29
210.80
34,948,232
-7.86(-3.59%)
Sep 17, 2021
222.65
222.86
217.96
218.65
29,496,938
-3.41(-1.54%)
Sep 16, 2021
221.48
222.42
218.92
222.07
15,623,012
-0.99(-0.44%)
Sep 15, 2021
222.74
223.32
219.31
223.06
16,676,157
+0.89(+0.40%)
Sep 14, 2021
222.40
223.75
220.51
222.17
20,002,198
+1.00(+0.45%)
Sep 13, 2021
226.48
229.28
218.23
221.17
29,787,356
-3.26(-1.45%)
Sep 10, 2021
223.13
225.90
222.35
224.43
24,892,484
+3.01(+1.36%)
Sep 09, 2021
222.77
225.02
220.96
221.42
19,710,154
-1.61(-0.72%)
Sep 08, 2021
224.77
225.73
219.42
223.03
25,464,882
-3.20(-1.41%)
Sep 07, 2021
227.97
228.63
224.87
226.22
19,811,088
-1.85(-0.81%)
Sep 03, 2021
222.90
229.50
221.65
228.07
28,127,684
+4.46(+2.00%)
Sep 02, 2021
224.82
225.57
222.59
223.61
18,825,568
-0.45(-0.20%)
Sep 01, 2021
224.49
226.61
223.21
224.06
20,198,304
+0.56(+0.25%)
Aug 31, 2021
226.59
226.59
220.85
223.50
26,016,618
-2.98(-1.32%)
Aug 30, 2021
227.90
230.03
225.11
226.48
26,322,114
+0.51(+0.23%)
Aug 27, 2021
221.45
226.82
221.28
225.97
30,525,872
+5.68(+2.58%)
Aug 26, 2021
221.61
223.01
217.52
220.29
23,798,238
-1.45(-0.65%)
Aug 25, 2021
216.99
224.31
216.87
221.74
34,815,752
+4.19(+1.93%)
Aug 24, 2021
217.15
219.20
214.97
217.55
29,733,394
-1.65(-0.75%)
Aug 23, 2021
209.34
219.58
209.13
219.19
57,636,948
+11.40(+5.49%)
Aug 20, 2021
199.56
208.28
198.98
207.79
67,693,568
+10.16(+5.14%)
Aug 19, 2021
194.60
204.59
187.29
197.63
76,758,184
+7.57(+3.98%)
Aug 18, 2021
194.66
195.99
189.67
190.06
28,543,122
-4.16(-2.14%)
Aug 17, 2021
196.50
197.35
192.33
194.23
20,477,912
-4.98(-2.50%)
Aug 16, 2021
201.00
202.51
194.19
199.21
21,140,972
-2.32(-1.15%)
Aug 13, 2021
198.70
201.78
198.16
201.53
18,338,662
+2.86(+1.44%)
Aug 12, 2021
198.35
199.94
195.85
198.67
15,200,690
+2.03(+1.03%)
Aug 11, 2021
200.08
200.14
193.96
196.64
18,617,240
-2.37(-1.19%)
Aug 10, 2021
202.86
203.94
198.00
199.01
17,947,956
-3.58(-1.77%)
Aug 09, 2021
204.10
204.72
201.08
202.59
14,665,746
-0.71(-0.35%)
Aug 06, 2021
204.88
205.34
201.75
203.30
17,887,642
-2.71(-1.31%)
Aug 05, 2021
204.64
206.97
203.06
206.01
21,161,098
+3.62(+1.79%)
Aug 04, 2021
199.55
202.82
197.93
202.38
23,158,012
+4.58(+2.32%)
Aug 03, 2021
197.05
201.87
191.86
197.80
30,210,456
+0.65(+0.33%)
Aug 02, 2021
196.65
199.26
193.27
197.15
21,773,152
+2.51(+1.29%)
Jul 30, 2021
193.84
195.96
192.29
194.65
18,382,128
-1.63(-0.83%)
Jul 29, 2021
194.85
198.18
192.94
196.27
19,080,644
+1.59(+0.82%)
Jul 28, 2021
192.85
196.12
189.62
194.69
20,238,286
+2.95(+1.54%)
Jul 27, 2021
192.31
195.88
187.08
191.74
24,909,360
-0.86(-0.45%)
Jul 26, 2021
192.77
194.08
188.81
192.60
20,417,524
-2.63(-1.35%)
Jul 23, 2021
196.22
196.65
192.16
195.24
19,601,856
-0.36(-0.18%)
Jul 22, 2021
196.07
198.50
192.42
195.60
32,420,618
+1.84(+0.95%)
Jul 21, 2021
188.49
194.93
187.09
193.76
37,232,044
+7.97(+4.29%)
Jul 20, 2021
186.97
188.05
181.32
185.79
43,522,260
-1.67(-0.89%)
Jul 19, 2021
178.84
190.09
178.34
187.47
74,953,184
+6.18(+3.41%)
Jul 16, 2021
189.97
191.23
180.41
181.29
68,944,736
-8.04(-4.25%)
Jul 15, 2021
197.77
198.12
188.25
189.33
55,102,972
-8.74(-4.41%)
Jul 14, 2021
203.22
203.82
197.18
198.07
38,060,020
-4.01(-1.98%)
Jul 13, 2021
203.65
204.25
200.79
202.07
29,100,754
-2.69(-1.31%)
Jul 12, 2021
202.04
204.97
201.52
204.76
32,229,322
+4.61(+2.31%)
Jul 09, 2021
199.27
200.45
197.19
200.15
29,715,502
+1.47(+0.74%)
Jul 08, 2021
198.22
200.98
196.66
198.68
50,402,312
-4.68(-2.30%)
Jul 07, 2021
208.17
208.28
202.96
203.36
41,890,440
-3.26(-1.58%)
Jul 06, 2021
207.01
208.05
203.15
206.62
44,723,488
+2.11(+1.03%)
Jul 02, 2021
204.04
204.69
202.52
204.51
34,400,160
+2.75(+1.36%)
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
.