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 (%)
Sep 30, 2008
2.353
2.479
2.328
2.456
71,855,808
+0.14(+6.04%)
Sep 29, 2008
2.610
2.642
2.293
2.316
106,314,584
-0.36(-13.60%)
Sep 26, 2008
2.566
2.699
2.518
2.681
70,516,128
+0.05(+1.92%)
Sep 25, 2008
2.580
2.692
2.536
2.630
64,130,856
+0.05(+1.96%)
Sep 24, 2008
2.456
2.630
2.442
2.580
94,409,880
+0.09(+3.69%)
Sep 23, 2008
2.541
2.635
2.479
2.488
89,551,496
-0.07(-2.87%)
Sep 22, 2008
2.596
2.672
2.548
2.562
76,317,536
-0.06(-2.10%)
Sep 19, 2008
2.617
2.637
2.499
2.617
121,871,176
+0.12(+4.77%)
Sep 18, 2008
2.321
2.619
2.316
2.497
173,781,344
+0.20(+8.90%)
Sep 17, 2008
2.149
2.344
2.128
2.293
151,554,240
+0.09(+4.28%)
Sep 16, 2008
2.057
2.215
2.018
2.199
135,262,384
+0.07(+3.12%)
Sep 15, 2008
2.254
2.289
2.105
2.133
94,180,032
-0.20(-8.73%)
Sep 12, 2008
2.341
2.357
2.204
2.337
131,828,440
-0.03(-1.07%)
Sep 11, 2008
2.339
2.413
2.284
2.362
116,315,032
-0.12(-4.81%)
Sep 10, 2008
2.509
2.559
2.465
2.481
70,235,672
+0.00(+0.09%)
Sep 09, 2008
2.557
2.713
2.470
2.479
119,729,360
-0.09(-3.40%)
Sep 08, 2008
2.701
2.701
2.523
2.566
143,330,576
-0.11(-4.11%)
Sep 05, 2008
2.614
2.683
2.612
2.676
86,260,272
+0.04(+1.48%)
Sep 04, 2008
2.644
2.672
2.621
2.637
78,064,408
-0.04(-1.37%)
Sep 03, 2008
2.786
2.798
2.649
2.674
77,929,096
-0.15(-5.36%)
Sep 02, 2008
2.947
2.972
2.786
2.825
75,653,008
-0.07(-2.53%)
Aug 29, 2008
2.972
2.981
2.890
2.899
56,252,496
-0.11(-3.81%)
Aug 28, 2008
3.029
3.062
2.984
3.013
39,762,432
-0.01(-0.38%)
Aug 27, 2008
2.933
3.062
2.906
3.025
48,986,648
+0.02(+0.76%)
Aug 26, 2008
3.091
3.094
2.970
3.002
66,841,796
-0.07(-2.39%)
Aug 25, 2008
3.103
3.176
3.066
3.075
51,409,780
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.055
3.121
50,079,412
-0.00(-0.07%)
Aug 21, 2008
3.172
3.197
3.059
3.123
111,364,040
-0.11(-3.27%)
Aug 20, 2008
3.123
3.238
3.101
3.229
124,520,392
+0.15(+4.92%)
Aug 19, 2008
2.970
3.096
2.970
3.078
110,548,016
+0.05(+1.51%)
Aug 18, 2008
2.993
3.059
2.961
3.032
97,457,880
+0.06(+2.01%)
Aug 15, 2008
3.034
3.068
2.951
2.972
84,795,472
-0.01(-0.31%)
Aug 14, 2008
2.791
3.094
2.791
2.981
178,253,408
+0.17(+6.04%)
Aug 13, 2008
2.740
2.853
2.674
2.812
228,406,784
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.539
153,574,752
-0.04(-1.43%)
Aug 11, 2008
2.541
2.637
2.532
2.575
130,295,240
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.513
2.523
93,051,280
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.594
89,306,976
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.491
2.635
88,817,008
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.445
2.566
74,765,560
+0.14(+5.77%)
Aug 04, 2008
2.486
2.500
2.419
2.426
56,907,084
-0.06(-2.40%)
Aug 01, 2008
2.555
2.564
2.454
2.486
96,050,936
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.624
53,114,704
-0.01(-0.35%)
Jul 30, 2008
2.724
2.729
2.573
2.633
64,148,664
-0.04(-1.46%)
Jul 29, 2008
2.649
2.738
2.619
2.672
83,349,832
+0.03(+1.04%)
Jul 28, 2008
2.617
2.731
2.605
2.644
80,046,632
-0.01(-0.26%)
Jul 25, 2008
2.555
2.660
2.502
2.651
113,330,912
+0.12(+4.81%)
Jul 24, 2008
2.660
2.685
2.523
2.529
76,923,280
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.617
2.688
64,849,824
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.610
60,599,068
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,309,624
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.513
2.651
98,081,704
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,976,080
+0.01(+0.35%)
Jul 16, 2008
2.591
2.665
2.520
2.596
112,763,040
+0.01(+0.53%)
Jul 15, 2008
2.532
2.635
2.454
2.582
122,365,208
+0.03(+1.08%)
Jul 14, 2008
2.697
2.718
2.536
2.555
96,184,384
-0.12(-4.54%)
Jul 11, 2008
2.649
2.743
2.596
2.676
88,057,120
-0.03(-1.02%)
Jul 10, 2008
2.725
2.757
2.653
2.704
115,062,912
-0.01(-0.25%)
Jul 09, 2008
2.766
2.807
2.710
2.711
154,040,368
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,812,672
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,666,240
-0.09(-3.12%)
Jul 04, 2008
2.977
3.011
2.844
2.864
325,758,016
+0.00(+0.00%)
Jul 03, 2008
2.977
3.011
2.844
2.864
325,758,016
-1.27(-30.73%)
Jul 02, 2008
4.279
4.307
4.128
4.135
83,199,056
-0.17(-3.84%)
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
.