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
)
943.59
-2.71 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2004
1.108
1.135
1.088
1.110
202,661,408
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,696,144
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,292,640
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,785,608
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,775,360
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,247,456
+0.01(+0.91%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,702,160
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,797,792
+0.03(+2.66%)
Sep 20, 2004
1.101
1.154
1.087
1.121
259,876,768
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,284,800
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,911,904
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,645,536
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,551,552
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.072
1.096
316,495,584
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,909,184
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9601
1.036
424,933,568
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9708
0.9395
0.9418
273,074,880
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9487
0.9616
237,868,144
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9999
0.9716
0.9800
233,853,376
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9662
1.011
251,851,152
+0.04(+4.09%)
Sep 01, 2004
0.9402
0.9846
0.9280
0.9708
193,525,168
+0.02(+1.93%)
Aug 31, 2004
0.9601
0.9647
0.9227
0.9525
191,994,608
-0.00(-0.40%)
Aug 30, 2004
0.9853
0.9907
0.9555
0.9563
205,400,720
-0.03(-3.32%)
Aug 27, 2004
0.9716
1.003
0.9708
0.9892
184,820,624
+0.02(+1.89%)
Aug 26, 2004
0.9670
0.9769
0.9594
0.9708
200,385,200
+0.00(+0.24%)
Aug 25, 2004
0.9494
0.9754
0.9318
0.9685
235,898,048
+0.04(+4.28%)
Aug 24, 2004
0.9785
0.9831
0.9104
0.9288
307,229,824
-0.04(-3.72%)
Aug 23, 2004
0.9594
0.9746
0.9540
0.9647
261,642,800
+0.02(+2.19%)
Aug 20, 2004
0.8867
0.9571
0.8837
0.9441
392,136,480
+0.05(+5.92%)
Aug 19, 2004
0.8890
0.9051
0.8776
0.8913
236,910,560
+0.54(+152.26%)
Aug 16, 2004
0.3527
0.3622
0.3506
0.3533
58,002,868
-0.00(-0.95%)
Aug 13, 2004
0.3499
0.3591
0.3476
0.3567
88,925,352
+0.01(+4.17%)
Aug 12, 2004
0.3516
0.3527
0.3418
0.3425
71,390,664
-0.01(-2.33%)
Aug 11, 2004
0.3540
0.3564
0.3482
0.3506
105,145,328
-0.01(-2.92%)
Aug 10, 2004
0.3547
0.3645
0.3476
0.3611
223,724,224
+0.03(+7.92%)
Aug 09, 2004
0.3296
0.3421
0.3231
0.3347
172,540,848
+0.01(+4.45%)
Aug 06, 2004
0.3431
0.3465
0.3160
0.3204
555,108,096
-0.18(-36.33%)
Aug 03, 2004
0.5331
0.5334
0.4991
0.5032
80,917,240
-0.03(-5.19%)
Aug 02, 2004
0.5229
0.5327
0.5154
0.5307
45,927,168
+0.01(+1.30%)
Jul 30, 2004
0.5174
0.5334
0.5106
0.5239
44,040,788
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,484,488
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4722
0.4862
55,076,496
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4987
86,128,488
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,860,648
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,498,272
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4892
0.5103
56,938,020
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4981
0.4998
66,869,632
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5320
37,307,648
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5100
0.5215
50,265,056
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5483
0.5157
0.5157
50,677,128
-0.02(-2.94%)
Jul 15, 2004
0.5405
0.5463
0.5280
0.5314
66,711,344
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5551
0.5242
0.5351
98,293,144
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5776
0.5538
0.5599
61,867,196
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5534
0.5609
73,706,120
-0.01(-2.31%)
Jul 09, 2004
0.5997
0.6000
0.5630
0.5742
121,528,824
-0.03(-4.30%)
Jul 08, 2004
0.6132
0.6234
0.5990
0.6000
46,901,752
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6160
0.6190
37,566,664
+0.00(+0.50%)
Jul 06, 2004
0.6533
0.6533
0.6088
0.6160
62,724,048
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6493
0.6543
32,154,774
-0.01(-1.38%)
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
.