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 (%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,922,568
-0.06(-2.58%)
Jun 29, 2010
2.491
2.493
2.387
2.403
72,035,680
-0.14(-5.42%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,320,360
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,037,880
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,940,936
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,124,432
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,052,108
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,710,736
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,650,944
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.663
2.699
39,591,292
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,620,092
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,888,696
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.663
48,195,304
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.546
2.603
66,672,588
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
75,998,976
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,486,072
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,923,708
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,197,712
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,921,296
-0.00(-0.16%)
Jun 02, 2010
2.890
2.921
2.870
2.917
70,759,384
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,503,600
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.968
3.013
59,433,148
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,788,216
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,471,704
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,381,256
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.834
72,461,184
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,614,880
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,021,384
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,102,144
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,487,656
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,322,304
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,783,552
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.328
3.360
135,990,912
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,157,456
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,385,944
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,741,672
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,770,632
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,325,416
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,082,528
-0.06(-1.69%)
May 04, 2010
3.509
3.516
3.332
3.383
142,958,240
-0.18(-5.08%)
May 03, 2010
3.621
3.642
3.509
3.564
117,622,776
-0.04(-1.08%)
Apr 30, 2010
3.772
3.779
3.600
3.603
116,451,376
-0.22(-5.65%)
Apr 29, 2010
3.717
3.823
3.662
3.818
107,610,432
+0.11(+3.03%)
Apr 28, 2010
3.697
3.759
3.630
3.706
73,275,192
+0.01(+0.19%)
Apr 27, 2010
3.779
3.818
3.688
3.699
66,138,832
-0.11(-2.83%)
Apr 26, 2010
3.775
3.853
3.768
3.807
53,535,556
+0.04(+0.97%)
Apr 23, 2010
3.811
3.821
3.704
3.770
82,079,072
-0.05(-1.38%)
Apr 22, 2010
3.745
3.834
3.692
3.823
71,615,656
+0.02(+0.42%)
Apr 21, 2010
3.928
3.933
3.761
3.807
97,666,456
-0.10(-2.58%)
Apr 20, 2010
3.922
3.963
3.857
3.908
73,931,800
+0.01(+0.35%)
Apr 19, 2010
3.883
3.905
3.763
3.894
119,314,904
-0.02(-0.47%)
Apr 16, 2010
3.963
3.979
3.825
3.912
209,073,984
-0.22(-5.27%)
Apr 15, 2010
4.114
4.155
4.073
4.130
104,386,984
+0.03(+0.73%)
Apr 14, 2010
4.137
4.158
4.036
4.100
98,135,736
+0.05(+1.25%)
Apr 13, 2010
3.983
4.064
3.967
4.050
70,168,720
+0.08(+2.08%)
Apr 12, 2010
3.901
3.983
3.894
3.967
59,571,744
+0.07(+1.82%)
Apr 09, 2010
3.862
3.910
3.841
3.896
89,130,176
+0.03(+0.65%)
Apr 08, 2010
3.910
3.939
3.850
3.871
113,112,800
-0.06(-1.63%)
Apr 07, 2010
3.885
4.002
3.853
3.935
89,109,520
+0.03(+0.65%)
Apr 06, 2010
3.958
3.967
3.841
3.910
88,118,728
-0.10(-2.46%)
Apr 05, 2010
3.974
4.016
3.970
4.009
45,091,796
+0.06(+1.51%)
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
.