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 (%)
Oct 31, 2002
0.3846
0.4070
0.3836
0.4043
137,065,936
+0.02(+5.87%)
Oct 30, 2002
0.3741
0.3941
0.3727
0.3819
124,139,928
+0.02(+5.34%)
Oct 29, 2002
0.3798
0.3826
0.3435
0.3625
84,392,544
-0.02(-4.38%)
Oct 28, 2002
0.3944
0.3975
0.3768
0.3791
116,835,120
+0.00(+0.53%)
Oct 25, 2002
0.3567
0.3788
0.3520
0.3771
81,256,864
+0.02(+6.12%)
Oct 24, 2002
0.3819
0.3860
0.3502
0.3554
115,326,328
-0.02(-5.08%)
Oct 23, 2002
0.3652
0.3795
0.3601
0.3744
101,023,744
+0.02(+4.47%)
Oct 22, 2002
0.3323
0.3805
0.3319
0.3584
138,601,728
+0.01(+2.92%)
Oct 21, 2002
0.3149
0.3598
0.3078
0.3482
101,474,608
+0.03(+9.15%)
Oct 18, 2002
0.3146
0.3222
0.3027
0.3191
54,452,500
+0.00(+0.87%)
Oct 17, 2002
0.3194
0.3313
0.3115
0.3163
63,760,116
+0.02(+7.63%)
Oct 16, 2002
0.2990
0.3017
0.2888
0.2939
62,997,100
-0.03(-8.37%)
Oct 15, 2002
0.3228
0.3343
0.3163
0.3207
92,460,344
+0.03(+10.41%)
Oct 14, 2002
0.2905
0.2993
0.2844
0.2905
66,495,496
-0.01(-2.95%)
Oct 11, 2002
0.2735
0.3041
0.2718
0.2993
108,662,992
+0.04(+13.66%)
Oct 10, 2002
0.2480
0.2715
0.2480
0.2633
58,978,764
+0.01(+5.17%)
Oct 09, 2002
0.2514
0.2680
0.2460
0.2504
62,444,100
-0.00(-1.86%)
Oct 08, 2002
0.2718
0.2725
0.2446
0.2551
77,803,736
-0.01(-2.97%)
Oct 07, 2002
0.2728
0.2783
0.2609
0.2630
53,742,164
-0.01(-4.91%)
Oct 04, 2002
0.2905
0.2997
0.2718
0.2766
57,891,676
-0.01(-5.02%)
Oct 03, 2002
0.3024
0.3075
0.2905
0.2912
64,500,540
-0.01(-4.88%)
Oct 02, 2002
0.3088
0.3245
0.3061
0.3061
81,714,728
-0.00(-0.11%)
Oct 01, 2002
0.2932
0.3092
0.2827
0.3065
96,680,168
+0.02(+5.37%)
Sep 30, 2002
0.2898
0.3034
0.2837
0.2908
63,789,576
+0.00(+0.00%)
Sep 27, 2002
0.3007
0.3085
0.2905
0.2908
70,960,272
-0.01(-3.49%)
Sep 26, 2002
0.3245
0.3279
0.2966
0.3014
80,817,320
-0.02(-5.34%)
Sep 25, 2002
0.3194
0.3245
0.3068
0.3183
97,917,696
+0.02(+5.52%)
Sep 24, 2002
0.2959
0.3160
0.2905
0.3017
66,762,364
+0.00(+0.79%)
Sep 23, 2002
0.3078
0.3109
0.2973
0.2993
57,043,144
-0.01(-4.34%)
Sep 20, 2002
0.3136
0.3200
0.3061
0.3129
74,895,248
+0.00(+0.55%)
Sep 19, 2002
0.3149
0.3262
0.3095
0.3112
67,237,232
-0.01(-3.38%)
Sep 18, 2002
0.3262
0.3326
0.3122
0.3221
88,417,008
-0.01(-2.77%)
Sep 17, 2002
0.3513
0.3598
0.3292
0.3313
96,408,072
-0.01(-1.52%)
Sep 16, 2002
0.3537
0.3550
0.3279
0.3363
100,770,808
-0.02(-6.34%)
Sep 13, 2002
0.3611
0.3785
0.3567
0.3591
86,711,928
-0.01(-1.58%)
Sep 12, 2002
0.3676
0.3876
0.3608
0.3649
141,443,072
-0.01(-3.16%)
Sep 11, 2002
0.3703
0.4043
0.3703
0.3768
180,710,928
+0.02(+4.92%)
Sep 10, 2002
0.3126
0.3754
0.3122
0.3591
252,964,400
+0.04(+14.27%)
Sep 09, 2002
0.3122
0.3241
0.3027
0.3143
62,769,940
-0.00(-0.11%)
Sep 06, 2002
0.3207
0.3236
0.3098
0.3146
81,092,048
+0.01(+2.21%)
Sep 05, 2002
0.3170
0.3183
0.3058
0.3078
77,945,896
-0.01(-3.82%)
Sep 04, 2002
0.3231
0.3316
0.3061
0.3200
101,426,200
-0.00(-0.63%)
Sep 03, 2002
0.3269
0.3347
0.3166
0.3221
92,471,792
-0.02(-6.19%)
Aug 30, 2002
0.3489
0.3635
0.3363
0.3433
116,331,472
-0.01(-2.64%)
Aug 29, 2002
0.3435
0.3683
0.3408
0.3527
88,963,376
+0.00(+1.37%)
Aug 28, 2002
0.3690
0.3696
0.3465
0.3479
76,573,624
-0.02(-6.23%)
Aug 27, 2002
0.4002
0.4023
0.3686
0.3710
74,873,008
-0.02(-5.70%)
Aug 26, 2002
0.3978
0.4006
0.3751
0.3934
76,319,840
+0.00(+0.78%)
Aug 23, 2002
0.4060
0.4087
0.3880
0.3904
100,399,816
-0.03(-6.59%)
Aug 22, 2002
0.4196
0.4366
0.4152
0.4179
148,536,512
-0.01(-3.38%)
Aug 21, 2002
0.4294
0.4379
0.4094
0.4325
130,529,024
+0.02(+5.29%)
Aug 20, 2002
0.4332
0.4417
0.4053
0.4108
156,281,616
+0.05(+13.10%)
Aug 16, 2002
0.3309
0.3754
0.3207
0.3632
181,028,240
+0.01(+3.89%)
Aug 15, 2002
0.3391
0.3564
0.3357
0.3496
120,229,816
+0.02(+7.30%)
Aug 14, 2002
0.3119
0.3296
0.3092
0.3258
68,220,968
+0.02(+6.44%)
Aug 13, 2002
0.3146
0.3299
0.3058
0.3061
71,444,216
-0.01(-2.07%)
Aug 12, 2002
0.3092
0.3245
0.3010
0.3126
64,796,188
+0.01(+3.98%)
Aug 07, 2002
0.3211
0.3241
0.2888
0.3006
97,603,736
-0.01(-2.23%)
Aug 06, 2002
0.3058
0.3190
0.3010
0.3075
127,353,936
+0.02(+5.23%)
Aug 05, 2002
0.3129
0.3136
0.2884
0.2922
145,354,496
-0.03(-8.02%)
Aug 02, 2002
0.3510
0.3533
0.3092
0.3177
196,369,120
-0.02(-6.59%)
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
.