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 (%)
May 31, 2012
2.883
2.894
2.814
2.851
39,046,288
-0.03(-1.11%)
May 30, 2012
2.885
2.906
2.832
2.883
41,401,220
-0.03(-1.18%)
May 29, 2012
2.890
2.936
2.878
2.917
33,788,132
+0.07(+2.58%)
May 25, 2012
2.775
2.867
2.775
2.844
42,705,320
+0.07(+2.39%)
May 24, 2012
2.869
2.874
2.757
2.777
56,730,844
-0.08(-2.65%)
May 23, 2012
2.754
2.858
2.712
2.853
54,040,960
+0.07(+2.47%)
May 22, 2012
2.816
2.821
2.743
2.784
44,709,324
-0.03(-1.22%)
May 21, 2012
2.775
2.832
2.755
2.819
45,376,544
+0.05(+1.74%)
May 18, 2012
2.908
2.922
2.757
2.770
61,845,480
-0.13(-4.51%)
May 17, 2012
2.933
2.961
2.901
2.901
36,557,912
-0.02(-0.67%)
May 16, 2012
2.986
3.020
2.913
2.921
51,287,280
-0.06(-2.04%)
May 15, 2012
3.011
3.078
2.968
2.981
65,399,332
-0.03(-0.99%)
May 14, 2012
3.004
3.057
2.942
3.011
47,688,596
-0.02(-0.61%)
May 11, 2012
3.085
3.137
3.018
3.030
156,472,304
+0.18(+6.36%)
May 10, 2012
2.897
2.901
2.802
2.848
65,061,628
-0.02(-0.72%)
May 09, 2012
2.807
2.892
2.780
2.869
56,749,312
+0.01(+0.40%)
May 08, 2012
2.835
2.876
2.784
2.858
50,396,468
-0.00(-0.08%)
May 07, 2012
2.862
2.910
2.837
2.860
65,884,012
+0.05(+1.71%)
May 04, 2012
2.878
2.894
2.812
2.812
59,436,976
-0.08(-2.93%)
May 03, 2012
2.954
2.971
2.878
2.897
45,733,392
-0.05(-1.71%)
May 02, 2012
3.023
3.034
2.931
2.947
74,563,744
-0.09(-2.87%)
May 01, 2012
2.965
3.066
2.965
3.034
44,550,288
+0.05(+1.77%)
Apr 30, 2012
2.961
2.997
2.940
2.981
28,589,590
+0.00(+0.15%)
Apr 27, 2012
2.997
3.015
2.945
2.977
51,818,424
-0.03(-0.84%)
Apr 26, 2012
2.997
3.027
2.977
3.002
58,778,680
+0.00(+0.08%)
Apr 25, 2012
2.984
3.023
2.929
3.000
79,262,344
+0.06(+2.03%)
Apr 24, 2012
3.043
3.069
2.924
2.940
79,579,544
-0.09(-3.10%)
Apr 23, 2012
3.018
3.047
2.961
3.034
76,987,584
-0.04(-1.19%)
Apr 20, 2012
3.151
3.160
3.064
3.071
55,555,692
-0.06(-1.94%)
Apr 19, 2012
3.140
3.259
3.117
3.132
72,721,504
-0.05(-1.55%)
Apr 18, 2012
3.195
3.211
3.142
3.181
43,687,312
-0.03(-1.07%)
Apr 17, 2012
3.218
3.257
3.204
3.215
50,220,260
+0.01(+0.21%)
Apr 16, 2012
3.270
3.280
3.156
3.208
50,507,128
-0.04(-1.20%)
Apr 13, 2012
3.337
3.354
3.245
3.247
33,937,220
-0.12(-3.54%)
Apr 12, 2012
3.293
3.385
3.280
3.367
41,954,276
+0.08(+2.37%)
Apr 11, 2012
3.291
3.360
3.280
3.289
40,656,380
+0.04(+1.27%)
Apr 10, 2012
3.298
3.344
3.231
3.247
51,273,796
-0.06(-1.94%)
Apr 09, 2012
3.302
3.323
3.247
3.312
39,843,516
-0.04(-1.30%)
Apr 05, 2012
3.364
3.406
3.344
3.355
40,994,808
-0.00(-0.14%)
Apr 04, 2012
3.406
3.449
3.339
3.360
54,057,724
-0.10(-2.85%)
Apr 03, 2012
3.541
3.545
3.440
3.458
46,925,980
-0.06(-1.63%)
Apr 02, 2012
3.523
3.552
3.466
3.516
44,402,164
-0.01(-0.42%)
Mar 30, 2012
3.523
3.552
3.472
3.531
57,478,544
+0.04(+1.08%)
Mar 29, 2012
3.472
3.520
3.429
3.493
40,628,152
+0.02(+0.46%)
Mar 28, 2012
3.442
3.523
3.417
3.477
97,285,648
+0.08(+2.29%)
Mar 27, 2012
3.390
3.440
3.383
3.399
45,780,440
+0.02(+0.68%)
Mar 26, 2012
3.369
3.392
3.337
3.376
31,420,046
+0.04(+1.20%)
Mar 23, 2012
3.302
3.346
3.280
3.336
34,388,788
+0.02(+0.73%)
Mar 22, 2012
3.291
3.339
3.282
3.312
46,347,460
-0.00(-0.14%)
Mar 21, 2012
3.302
3.346
3.266
3.316
50,999,232
+0.01(+0.42%)
Mar 20, 2012
3.339
3.339
3.273
3.302
49,012,468
-0.06(-1.64%)
Mar 19, 2012
3.367
3.383
3.341
3.357
44,192,360
+0.01(+0.27%)
Mar 16, 2012
3.346
3.362
3.328
3.348
46,694,980
+0.00(+0.14%)
Mar 15, 2012
3.305
3.362
3.293
3.344
41,683,340
+0.05(+1.50%)
Mar 14, 2012
3.392
3.398
3.284
3.294
80,197,552
-0.10(-2.87%)
Mar 13, 2012
3.360
3.410
3.344
3.392
60,327,116
+0.05(+1.41%)
Mar 12, 2012
3.413
3.435
3.337
3.345
32,697,124
-0.05(-1.59%)
Mar 09, 2012
3.417
3.442
3.380
3.399
40,097,588
-0.01(-0.24%)
Mar 08, 2012
3.406
3.442
3.388
3.407
46,967,256
+0.01(+0.30%)
Mar 07, 2012
3.394
3.410
3.348
3.396
48,180,760
+0.02(+0.61%)
Mar 06, 2012
3.369
3.396
3.316
3.376
51,383,284
-0.03(-0.94%)
Mar 05, 2012
3.502
3.509
3.383
3.408
56,123,520
-0.12(-3.38%)
Mar 02, 2012
3.486
3.578
3.486
3.527
74,571,176
+0.03(+0.85%)
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
.