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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009
4.291
4.284
4.284
4.284
76,344,296
+0.00(+0.05%)
Dec 30, 2009
4.172
4.307
4.142
4.282
76,750,072
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.133
51,872,600
+0.05(+1.24%)
Dec 28, 2009
4.142
4.178
4.041
4.082
50,714,492
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.133
4.149
14,913,921
-0.01(-0.22%)
Dec 23, 2009
4.140
4.169
4.087
4.158
48,208,164
+0.06(+1.40%)
Dec 22, 2009
3.995
4.142
3.990
4.101
86,449,960
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.876
3.995
46,633,392
+0.14(+3.57%)
Dec 18, 2009
3.892
3.906
3.812
3.857
88,633,488
-0.00(-0.06%)
Dec 17, 2009
3.890
4.009
3.802
3.860
110,768,568
-0.02(-0.47%)
Dec 16, 2009
3.718
3.919
3.697
3.878
183,509,696
+0.29(+8.05%)
Dec 15, 2009
3.568
3.649
3.559
3.589
48,634,980
-0.00(-0.13%)
Dec 14, 2009
3.587
3.605
3.500
3.594
44,202,376
+0.11(+3.02%)
Dec 11, 2009
3.564
3.568
3.479
3.488
45,445,396
-0.05(-1.30%)
Dec 10, 2009
3.624
3.646
3.523
3.534
45,458,212
-0.06(-1.78%)
Dec 09, 2009
3.548
3.625
3.513
3.598
73,209,944
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,241,784
-0.18(-4.85%)
Dec 07, 2009
3.635
3.773
3.463
3.690
297,741,888
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,885,784
+0.10(+3.11%)
Dec 03, 2009
3.183
3.241
3.167
3.172
71,950,416
+0.03(+0.80%)
Dec 02, 2009
3.062
3.153
3.043
3.146
65,660,896
+0.09(+3.00%)
Dec 01, 2009
3.011
3.089
2.995
3.055
50,355,408
+0.06(+1.99%)
Nov 30, 2009
2.945
2.997
2.913
2.995
55,577,332
+0.06(+2.11%)
Nov 27, 2009
2.890
2.968
2.874
2.933
30,515,432
-0.06(-2.14%)
Nov 25, 2009
2.997
3.039
2.976
2.997
48,176,796
+0.03(+1.16%)
Nov 24, 2009
2.968
2.988
2.915
2.963
45,625,828
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.968
2.981
42,614,392
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,539,152
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.922
2.977
90,896,872
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.101
49,655,904
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.149
38,166,836
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,911,048
+0.04(+1.40%)
Nov 13, 2009
3.101
3.126
3.071
3.110
42,353,052
+0.02(+0.74%)
Nov 12, 2009
3.124
3.176
3.078
3.087
55,139,744
-0.01(-0.30%)
Nov 11, 2009
3.062
3.169
3.056
3.096
95,003,720
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,188,224
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,183,760
+0.07(+2.28%)
Nov 06, 2009
2.991
3.080
2.954
3.018
178,897,952
+0.20(+7.25%)
Nov 05, 2009
2.780
2.841
2.770
2.814
103,641,232
+0.07(+2.42%)
Nov 04, 2009
2.775
2.805
2.736
2.747
99,945,008
-0.01(-0.25%)
Nov 03, 2009
2.679
2.768
2.651
2.754
95,544,288
-0.01(-0.50%)
Nov 02, 2009
2.738
2.828
2.690
2.768
64,657,588
+0.03(+0.92%)
Oct 30, 2009
2.864
2.875
2.729
2.743
65,857,664
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,450,272
+0.12(+4.41%)
Oct 28, 2009
2.812
2.875
2.743
2.757
84,334,000
-0.12(-4.15%)
Oct 27, 2009
2.963
3.007
2.846
2.876
64,516,328
-0.10(-3.39%)
Oct 26, 2009
3.039
3.085
2.961
2.977
52,504,896
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.016
46,827,712
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
3.000
3.089
41,351,052
+0.02(+0.67%)
Oct 21, 2009
3.133
3.181
3.052
3.069
54,936,072
-0.08(-2.41%)
Oct 20, 2009
3.133
3.218
3.119
3.144
71,966,440
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.032
3.142
75,826,160
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.977
3.032
111,073,256
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,060,576
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,887,224
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.172
3.202
65,565,896
-0.01(-0.36%)
Oct 12, 2009
3.241
3.275
3.192
3.213
54,396,676
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.250
67,433,368
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.094
3.208
135,340,224
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.188
50,061,012
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,986,120
+0.05(+1.67%)
Oct 05, 2009
3.211
3.222
3.105
3.160
82,223,768
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,766,196
-0.03(-0.79%)
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
.