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 (%)
Dec 31, 2012
2.784
2.841
2.777
2.830
35,045,540
+0.04(+1.32%)
Dec 28, 2012
2.781
2.837
2.777
2.793
23,893,412
-0.01(-0.49%)
Dec 27, 2012
2.830
2.834
2.774
2.807
32,471,038
-0.02(-0.65%)
Dec 26, 2012
2.821
2.867
2.814
2.825
21,308,862
-0.00(-0.08%)
Dec 24, 2012
2.848
2.857
2.818
2.827
13,812,587
-0.02(-0.81%)
Dec 21, 2012
2.878
2.878
2.821
2.851
50,062,496
-0.07(-2.29%)
Dec 20, 2012
2.931
2.934
2.885
2.918
36,211,916
-0.00(-0.08%)
Dec 19, 2012
2.920
2.954
2.908
2.920
49,665,572
+0.02(+0.72%)
Dec 18, 2012
2.894
2.931
2.885
2.899
45,104,452
+0.01(+0.20%)
Dec 17, 2012
2.899
2.915
2.851
2.893
48,218,144
-0.01(-0.44%)
Dec 14, 2012
2.904
2.936
2.883
2.906
36,680,720
+0.01(+0.48%)
Dec 13, 2012
2.885
2.948
2.864
2.892
40,893,304
+0.00(+0.08%)
Dec 12, 2012
2.929
2.945
2.878
2.890
43,260,024
-0.03(-1.03%)
Dec 11, 2012
2.862
2.957
2.855
2.920
88,459,720
+0.07(+2.35%)
Dec 10, 2012
2.761
2.874
2.754
2.853
55,633,500
+0.09(+3.39%)
Dec 07, 2012
2.767
2.781
2.728
2.759
36,641,504
-0.01(-0.21%)
Dec 06, 2012
2.754
2.784
2.743
2.765
44,721,000
+0.00(+0.17%)
Dec 05, 2012
2.770
2.788
2.721
2.761
68,561,216
-0.03(-1.11%)
Dec 04, 2012
2.717
2.797
2.701
2.792
57,195,592
+0.03(+1.04%)
Nov 30, 2012
2.777
2.797
2.747
2.763
49,880,384
-0.02(-0.58%)
Nov 29, 2012
2.834
2.848
2.770
2.779
52,930,424
-0.05(-1.79%)
Nov 28, 2012
2.795
2.844
2.761
2.830
43,143,864
+0.02(+0.86%)
Nov 27, 2012
2.784
2.848
2.761
2.806
48,892,016
+0.01(+0.41%)
Nov 26, 2012
2.751
2.802
2.747
2.794
39,490,032
+0.05(+1.72%)
Nov 23, 2012
2.740
2.779
2.725
2.747
29,994,748
+0.02(+0.68%)
Nov 21, 2012
2.652
2.735
2.650
2.728
45,741,076
+0.08(+2.87%)
Nov 20, 2012
2.673
2.684
2.624
2.652
36,496,772
-0.03(-1.15%)
Nov 19, 2012
2.658
2.692
2.626
2.683
44,050,180
+0.07(+2.80%)
Nov 16, 2012
2.658
2.667
2.557
2.610
68,086,896
-0.05(-1.81%)
Nov 15, 2012
2.663
2.731
2.640
2.658
50,873,668
+0.01(+0.43%)
Nov 14, 2012
2.729
2.757
2.644
2.647
67,507,040
-0.07(-2.45%)
Nov 13, 2012
2.720
2.782
2.711
2.713
53,644,772
-0.02(-0.71%)
Nov 12, 2012
2.800
2.812
2.706
2.733
70,161,272
-0.06(-2.26%)
Nov 09, 2012
2.924
2.957
2.786
2.796
92,257,880
-0.11(-3.86%)
Nov 08, 2012
2.924
3.000
2.901
2.908
91,278,672
+0.02(+0.56%)
Nov 07, 2012
2.961
2.979
2.878
2.892
35,386,516
-0.09(-3.08%)
Nov 06, 2012
2.986
2.993
2.933
2.984
38,241,236
-0.00(-0.08%)
Nov 05, 2012
2.858
2.997
2.858
2.986
48,486,752
+0.12(+4.24%)
Nov 02, 2012
2.908
2.913
2.846
2.864
27,982,904
-0.01(-0.48%)
Nov 01, 2012
2.761
2.880
2.759
2.878
51,585,632
+0.13(+4.80%)
Oct 31, 2012
2.775
2.798
2.741
2.746
37,832,232
-0.02(-0.62%)
Oct 26, 2012
2.798
2.764
2.764
2.764
42,446,004
-0.03(-1.07%)
Oct 25, 2012
2.814
2.844
2.782
2.793
33,504,564
+0.00(+0.08%)
Oct 24, 2012
2.846
2.858
2.764
2.791
36,290,880
-0.04(-1.30%)
Oct 23, 2012
2.720
2.846
2.713
2.828
62,566,028
+0.05(+1.86%)
Oct 19, 2012
2.906
2.926
2.760
2.776
77,372,088
-0.17(-5.87%)
Oct 18, 2012
2.988
2.988
2.937
2.949
27,772,692
-0.05(-1.53%)
Oct 17, 2012
2.981
3.009
2.952
2.995
42,704,856
-0.02(-0.76%)
Oct 16, 2012
2.958
3.027
2.931
3.018
40,082,348
+0.08(+2.89%)
Oct 15, 2012
2.901
2.936
2.867
2.933
27,206,496
+0.04(+1.27%)
Oct 12, 2012
2.901
2.924
2.878
2.897
28,418,142
-0.03(-0.86%)
Oct 11, 2012
2.933
2.942
2.899
2.922
34,939,492
+0.02(+0.55%)
Oct 10, 2012
2.942
2.956
2.894
2.906
35,598,384
-0.05(-1.71%)
Oct 09, 2012
3.016
3.025
2.947
2.956
39,937,012
-0.06(-2.13%)
Oct 08, 2012
3.039
3.052
2.997
3.020
26,227,156
-0.03(-0.98%)
Oct 05, 2012
3.133
3.165
3.039
3.050
52,659,040
-0.07(-2.35%)
Oct 04, 2012
2.997
3.142
2.981
3.124
54,789,272
+0.13(+4.49%)
Oct 03, 2012
3.027
3.036
2.974
2.989
46,969,164
-0.03(-1.03%)
Oct 02, 2012
3.030
3.030
2.986
3.020
32,005,516
+0.01(+0.42%)
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
.