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 (%)
Jun 30, 2009
2.644
2.681
2.541
2.589
64,300,924
-0.06(-2.42%)
Jun 29, 2009
2.660
2.701
2.626
2.653
55,603,204
+0.00(+0.00%)
Jun 26, 2009
2.607
2.663
2.585
2.653
56,029,712
+0.03(+1.31%)
Jun 25, 2009
2.573
2.624
2.440
2.619
94,890,384
+0.13(+5.25%)
Jun 24, 2009
2.438
2.546
2.438
2.488
56,152,252
+0.08(+3.33%)
Jun 23, 2009
2.442
2.447
2.313
2.408
64,292,484
-0.01(-0.47%)
Jun 22, 2009
2.573
2.573
2.410
2.419
62,667,812
-0.14(-5.64%)
Jun 19, 2009
2.562
2.627
2.529
2.564
81,494,888
+0.03(+1.09%)
Jun 18, 2009
2.578
2.626
2.508
2.536
61,742,572
-0.05(-1.95%)
Jun 17, 2009
2.564
2.612
2.465
2.587
87,103,552
+0.06(+2.45%)
Jun 16, 2009
2.596
2.628
2.488
2.525
64,853,704
-0.07(-2.74%)
Jun 15, 2009
2.591
2.626
2.550
2.596
48,529,080
-0.04(-1.65%)
Jun 12, 2009
2.614
2.649
2.555
2.640
64,863,156
-0.01(-0.52%)
Jun 11, 2009
2.693
2.798
2.637
2.653
91,043,312
-0.03(-1.28%)
Jun 10, 2009
2.619
2.704
2.562
2.688
90,843,256
+0.08(+3.17%)
Jun 09, 2009
2.504
2.633
2.486
2.605
79,038,400
+0.14(+5.48%)
Jun 08, 2009
2.431
2.504
2.408
2.470
51,665,960
-0.01(-0.55%)
Jun 05, 2009
2.543
2.543
2.454
2.484
61,055,296
-0.01(-0.55%)
Jun 04, 2009
2.417
2.502
2.415
2.497
73,386,000
+0.09(+3.62%)
Jun 03, 2009
2.456
2.465
2.351
2.410
80,199,920
-0.08(-3.13%)
Jun 02, 2009
2.509
2.564
2.442
2.488
98,982,696
-0.02(-0.82%)
Jun 01, 2009
2.419
2.523
2.410
2.509
111,494,368
+0.12(+4.89%)
May 29, 2009
2.413
2.417
2.309
2.392
90,961,920
-0.02(-0.76%)
May 28, 2009
2.415
2.431
2.307
2.410
108,500,264
+0.03(+1.35%)
May 27, 2009
2.362
2.449
2.339
2.378
88,753,592
+0.00(+0.19%)
May 26, 2009
2.231
2.392
2.208
2.374
94,355,288
+0.12(+5.40%)
May 22, 2009
2.218
2.284
2.176
2.252
78,303,768
+0.03(+1.55%)
May 21, 2009
2.204
2.247
2.156
2.218
105,263,880
-0.01(-0.62%)
May 20, 2009
2.206
2.351
2.197
2.231
142,746,816
+0.06(+2.96%)
May 19, 2009
2.140
2.192
2.105
2.167
93,726,480
+0.04(+1.94%)
May 18, 2009
2.055
2.140
2.050
2.126
102,290,760
+0.12(+6.06%)
May 15, 2009
1.968
2.073
1.945
2.004
85,064,312
+0.05(+2.58%)
May 14, 2009
1.924
1.995
1.910
1.954
110,946,512
+0.03(+1.43%)
May 13, 2009
2.046
2.057
1.910
1.926
138,216,080
-0.13(-6.46%)
May 12, 2009
2.211
2.211
2.018
2.059
130,758,000
-0.10(-4.77%)
May 11, 2009
2.087
2.215
2.069
2.163
113,220,960
+0.04(+1.95%)
May 08, 2009
2.408
2.408
2.089
2.121
319,472,512
-0.34(-13.79%)
May 07, 2009
2.711
2.711
2.426
2.461
140,347,488
-0.19(-7.18%)
May 06, 2009
2.736
2.761
2.598
2.651
101,773,216
-0.06(-2.03%)
May 05, 2009
2.759
2.777
2.649
2.706
91,252,784
-0.11(-4.07%)
May 04, 2009
2.797
2.841
2.685
2.821
101,132,400
+0.14(+5.40%)
May 01, 2009
2.626
2.738
2.624
2.676
91,642,304
+0.04(+1.65%)
Apr 30, 2009
2.543
2.706
2.523
2.633
121,035,560
+0.14(+5.51%)
Apr 29, 2009
2.546
2.557
2.465
2.495
93,711,216
-0.04(-1.54%)
Apr 28, 2009
2.495
2.587
2.472
2.534
69,157,608
+0.01(+0.27%)
Apr 27, 2009
2.587
2.660
2.511
2.527
85,796,440
-0.09(-3.59%)
Apr 24, 2009
2.587
2.640
2.525
2.621
82,798,840
+0.06(+2.33%)
Apr 23, 2009
2.628
2.651
2.481
2.562
82,198,120
-0.04(-1.59%)
Apr 22, 2009
2.504
2.708
2.463
2.603
99,900,544
+0.08(+2.99%)
Apr 21, 2009
2.500
2.633
2.463
2.527
101,621,032
-0.01(-0.27%)
Apr 20, 2009
2.594
2.617
2.520
2.534
64,389,820
-0.16(-6.04%)
Apr 17, 2009
2.679
2.722
2.614
2.697
75,850,320
+0.02(+0.69%)
Apr 16, 2009
2.660
2.711
2.559
2.679
113,240,392
+0.07(+2.55%)
Apr 15, 2009
2.594
2.624
2.502
2.612
113,959,384
-0.08(-2.82%)
Apr 14, 2009
2.635
2.752
2.624
2.688
77,613,368
+0.02(+0.60%)
Apr 13, 2009
2.727
2.729
2.612
2.672
83,681,824
-0.09(-3.24%)
Apr 09, 2009
2.683
2.770
2.663
2.761
98,593,944
+0.14(+5.52%)
Apr 08, 2009
2.541
2.624
2.520
2.617
79,760,200
+0.10(+4.11%)
Apr 07, 2009
2.552
2.580
2.497
2.513
66,258,984
-0.09(-3.44%)
Apr 06, 2009
2.552
2.626
2.518
2.603
96,726,176
+0.01(+0.27%)
Apr 03, 2009
2.429
2.602
2.387
2.596
109,365,120
+0.17(+6.99%)
Apr 02, 2009
2.406
2.470
2.371
2.426
109,327,920
+0.11(+4.65%)
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
.