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
)
953.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2015
5.160
5.165
5.039
5.043
37,044,776
-0.13(-2.54%)
Mar 30, 2015
5.177
5.201
5.109
5.174
26,270,328
+0.02(+0.42%)
Mar 27, 2015
5.083
5.172
5.001
5.153
33,016,670
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.941
5.053
32,356,286
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.071
56,271,788
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,280,852
-0.07(-1.37%)
Mar 23, 2015
5.488
5.560
5.471
5.473
44,191,272
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.589
5.656
47,933,292
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,235,384
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.512
42,929,084
-0.09(-1.63%)
Mar 17, 2015
5.524
5.606
5.485
5.603
31,113,572
+0.07(+1.22%)
Mar 16, 2015
5.514
5.570
5.478
5.536
24,579,518
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.471
37,269,860
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.365
5.464
42,215,116
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.499
5.514
27,190,266
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.464
5.542
54,688,980
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,068,876
+0.01(+0.27%)
Mar 06, 2015
5.478
5.505
5.429
5.435
26,699,992
-0.07(-1.36%)
Mar 05, 2015
5.406
5.519
5.391
5.509
33,511,312
+0.10(+1.92%)
Mar 04, 2015
5.326
5.418
5.304
5.406
23,530,502
+0.06(+1.13%)
Mar 03, 2015
5.406
5.432
5.345
5.345
16,633,071
-0.10(-1.84%)
Mar 02, 2015
5.302
5.476
5.295
5.445
31,274,496
+0.13(+2.43%)
Feb 27, 2015
5.336
5.348
5.298
5.317
16,336,956
-0.03(-0.63%)
Feb 26, 2015
5.341
5.380
5.307
5.350
15,854,076
+0.01(+0.27%)
Feb 25, 2015
5.355
5.379
5.311
5.336
12,840,969
-0.04(-0.76%)
Feb 24, 2015
5.341
5.377
5.292
5.377
15,490,476
+0.06(+1.06%)
Feb 23, 2015
5.361
5.361
5.294
5.320
13,017,481
-0.04(-0.78%)
Feb 20, 2015
5.320
5.366
5.282
5.362
16,427,128
+0.04(+0.72%)
Feb 19, 2015
5.378
5.387
5.301
5.324
17,641,474
+0.01(+0.25%)
Feb 18, 2015
5.366
5.375
5.301
5.311
17,802,130
-0.06(-1.14%)
Feb 17, 2015
5.347
5.399
5.313
5.372
21,173,660
+0.02(+0.29%)
Feb 13, 2015
5.342
5.356
5.356
5.356
32,289,694
+0.00(+0.04%)
Feb 12, 2015
5.282
5.402
5.251
5.354
70,485,112
+0.36(+7.16%)
Feb 11, 2015
5.042
5.042
4.962
4.996
33,351,628
-0.03(-0.67%)
Feb 10, 2015
4.898
5.032
4.876
5.030
23,554,328
+0.14(+2.80%)
Feb 09, 2015
4.869
4.907
4.838
4.893
28,528,830
-0.00(-0.10%)
Feb 06, 2015
4.914
4.972
4.876
4.898
21,922,190
-0.02(-0.41%)
Feb 05, 2015
4.845
4.922
4.840
4.918
14,624,456
+0.08(+1.61%)
Feb 04, 2015
4.814
4.894
4.798
4.840
18,899,440
+0.01(+0.25%)
Feb 03, 2015
4.744
4.833
4.720
4.828
19,104,780
+0.12(+2.50%)
Feb 02, 2015
4.638
4.730
4.547
4.710
27,033,060
+0.10(+2.16%)
Jan 30, 2015
4.715
4.732
4.602
4.611
31,052,054
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.617
4.749
24,506,574
+0.11(+2.43%)
Jan 28, 2015
4.770
4.790
4.634
4.636
28,397,920
-0.08(-1.63%)
Jan 27, 2015
4.874
4.878
4.703
4.713
37,267,712
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,872,718
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.922
4.972
12,539,123
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.833
4.958
16,631,185
+0.08(+1.72%)
Jan 21, 2015
4.780
4.886
4.746
4.874
15,076,218
+0.07(+1.40%)
Jan 20, 2015
4.826
4.852
4.746
4.806
14,610,436
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,901,224
+0.09(+1.84%)
Jan 15, 2015
4.773
4.802
4.703
4.706
19,674,350
-0.03(-0.71%)
Jan 14, 2015
4.670
4.754
4.658
4.739
16,167,677
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.719
24,649,980
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,861,350
-0.06(-1.25%)
Jan 09, 2015
4.785
4.823
4.719
4.787
21,820,258
+0.02(+0.40%)
Jan 08, 2015
4.648
4.797
4.646
4.768
29,550,744
+0.17(+3.79%)
Jan 07, 2015
4.641
4.682
4.581
4.594
33,510,480
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,593,416
-0.14(-3.03%)
Jan 05, 2015
4.833
4.847
4.730
4.751
20,609,610
-0.08(-1.69%)
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
.