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
)
947.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2006
2.286
2.310
2.251
2.257
64,835,392
-0.05(-2.34%)
Jul 28, 2006
2.148
2.315
2.135
2.311
88,879,824
+0.22(+10.37%)
Jul 27, 2006
2.091
2.176
2.056
2.094
75,690,488
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
53,998,488
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.989
2.064
62,576,900
+0.07(+3.53%)
Jul 24, 2006
1.878
2.040
1.868
1.994
107,189,040
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,129,400
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,131,212
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,065,816
+0.08(+4.37%)
Jul 18, 2006
1.877
1.934
1.810
1.914
106,771,888
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,813,944
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,369,504
-0.01(-0.51%)
Jul 13, 2006
1.830
1.875
1.801
1.810
58,919,212
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,256,976
-0.09(-4.80%)
Jul 11, 2006
1.883
1.959
1.855
1.952
65,478,008
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,049,240
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,007,304
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.038
51,304,196
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,113,376
-0.10(-4.49%)
Jul 03, 2006
2.220
2.222
2.186
2.202
19,044,178
+0.03(+1.46%)
Jun 30, 2006
2.212
2.246
2.154
2.170
51,046,952
-0.02(-0.93%)
Jun 29, 2006
2.039
2.190
2.031
2.190
74,990,168
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.096
90,858,864
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.986
65,933,220
-0.07(-3.18%)
Jun 26, 2006
2.067
2.090
2.041
2.051
30,711,480
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,540,200
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,439,684
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,094,784
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,410,540
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,301,784
-0.07(-3.00%)
Jun 16, 2006
2.251
2.257
2.186
2.208
54,892,060
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.143
2.266
91,278,720
+0.18(+8.76%)
Jun 14, 2006
2.037
2.090
2.015
2.083
52,379,240
+0.06(+2.92%)
Jun 13, 2006
2.055
2.097
2.005
2.024
58,059,856
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.044
2.056
50,497,516
-0.12(-5.53%)
Jun 09, 2006
2.212
2.250
2.158
2.176
47,291,844
-0.01(-0.33%)
Jun 08, 2006
2.199
2.227
2.096
2.183
79,640,160
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,632,712
-0.04(-1.80%)
Jun 06, 2006
2.357
2.359
2.202
2.265
89,839,880
-0.06(-2.67%)
Jun 05, 2006
2.416
2.461
2.320
2.327
63,351,468
-0.10(-4.20%)
Jun 02, 2006
2.469
2.517
2.404
2.429
73,441,528
-0.04(-1.45%)
Jun 01, 2006
2.369
2.465
2.332
2.465
58,562,288
+0.12(+5.22%)
May 31, 2006
2.373
2.395
2.328
2.342
65,234,164
+0.00(+0.04%)
May 30, 2006
2.447
2.448
2.340
2.341
48,918,340
-0.10(-4.17%)
May 26, 2006
2.447
2.464
2.418
2.443
32,119,146
+0.01(+0.21%)
May 25, 2006
2.497
2.534
2.425
2.438
46,183,676
-0.01(-0.54%)
May 24, 2006
2.420
2.524
2.386
2.451
63,187,136
+0.03(+1.31%)
May 23, 2006
2.497
2.555
2.410
2.420
58,036,856
-0.03(-1.08%)
May 22, 2006
2.467
2.472
2.379
2.446
80,113,304
-0.03(-1.36%)
May 19, 2006
2.451
2.538
2.427
2.480
101,686,152
+0.05(+2.10%)
May 18, 2006
2.564
2.589
2.426
2.429
74,860,288
-0.12(-4.53%)
May 17, 2006
2.642
2.657
2.497
2.544
91,697,120
-0.11(-4.04%)
May 16, 2006
2.738
2.739
2.634
2.651
54,241,112
-0.07(-2.62%)
May 15, 2006
2.678
2.746
2.655
2.722
60,338,492
+0.04(+1.44%)
May 12, 2006
2.832
2.847
2.624
2.684
170,951,152
-0.22(-7.52%)
May 11, 2006
3.039
3.068
2.878
2.902
131,418,040
-0.11(-3.56%)
May 10, 2006
3.040
3.076
2.978
3.009
82,421,400
-0.07(-2.22%)
May 09, 2006
3.170
3.186
3.073
3.077
61,232,616
-0.10(-3.05%)
May 08, 2006
3.180
3.249
3.144
3.174
54,921,884
-0.01(-0.45%)
May 05, 2006
3.162
3.200
3.118
3.188
37,053,924
+0.04(+1.36%)
May 04, 2006
3.104
3.180
3.087
3.145
55,718,544
-0.02(-0.65%)
May 03, 2006
3.110
3.201
3.107
3.166
41,225,060
+0.02(+0.65%)
May 02, 2006
3.173
3.211
3.091
3.145
58,839,080
-0.00(-0.13%)
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
.