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, 2007
4.820
4.885
4.658
4.664
77,561,656
+0.03(+0.59%)
Jul 30, 2007
4.526
4.644
4.525
4.637
58,667,920
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,096,024
-0.01(-0.25%)
Jul 26, 2007
4.451
4.585
4.391
4.521
77,441,408
+0.02(+0.50%)
Jul 25, 2007
4.521
4.586
4.395
4.499
47,721,784
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.492
4.520
49,880,380
-0.12(-2.64%)
Jul 23, 2007
4.580
4.737
4.570
4.643
39,297,112
+0.05(+1.00%)
Jul 20, 2007
4.678
4.695
4.574
4.597
55,133,436
-0.05(-1.10%)
Jul 19, 2007
4.719
4.743
4.615
4.648
44,411,072
-0.01(-0.11%)
Jul 18, 2007
4.671
4.685
4.561
4.653
60,029,164
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.735
4.740
70,164,256
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.760
59,057,284
+0.08(+1.81%)
Jul 13, 2007
4.691
4.747
4.670
4.675
40,620,740
-0.03(-0.61%)
Jul 12, 2007
4.648
4.709
4.615
4.704
47,827,428
+0.09(+1.93%)
Jul 11, 2007
4.634
4.666
4.551
4.615
63,516,636
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.635
60,240,368
+0.04(+0.98%)
Jul 09, 2007
4.478
4.612
4.476
4.591
58,515,632
+0.13(+2.90%)
Jul 06, 2007
4.434
4.479
4.426
4.461
30,818,100
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.373
4.440
40,685,876
+0.05(+1.07%)
Jul 03, 2007
4.383
4.428
4.347
4.393
26,028,878
+0.01(+0.16%)
Jul 02, 2007
4.271
4.388
4.257
4.386
61,516,668
+0.18(+4.16%)
Jun 29, 2007
4.308
4.309
4.208
4.210
56,260,780
-0.07(-1.62%)
Jun 28, 2007
4.251
4.326
4.209
4.280
65,143,844
+0.04(+0.96%)
Jun 27, 2007
4.128
4.244
4.108
4.239
66,841,808
+0.11(+2.69%)
Jun 26, 2007
4.317
4.330
4.118
4.128
94,650,208
-0.20(-4.64%)
Jun 25, 2007
4.322
4.428
4.282
4.329
89,363,704
-0.12(-2.64%)
Jun 22, 2007
4.383
4.471
4.316
4.446
96,458,968
+0.07(+1.49%)
Jun 21, 2007
4.141
4.416
4.110
4.381
141,431,792
+0.32(+7.83%)
Jun 20, 2007
4.077
4.097
4.035
4.063
89,706,328
+0.00(+0.10%)
Jun 19, 2007
4.008
4.068
3.980
4.059
53,635,548
+0.03(+0.63%)
Jun 18, 2007
4.072
4.086
4.001
4.033
74,772,280
+0.00(+0.05%)
Jun 15, 2007
3.900
4.062
3.899
4.031
118,501,072
+0.18(+4.55%)
Jun 14, 2007
3.771
3.870
3.766
3.856
55,452,596
+0.07(+1.78%)
Jun 13, 2007
3.724
3.790
3.693
3.788
64,045,296
+0.09(+2.40%)
Jun 12, 2007
3.719
3.771
3.698
3.700
57,431,852
-0.04(-1.04%)
Jun 11, 2007
3.725
3.761
3.705
3.739
46,527,788
+0.01(+0.36%)
Jun 08, 2007
3.638
3.730
3.593
3.725
58,133,468
+0.06(+1.56%)
Jun 07, 2007
3.691
3.746
3.667
3.668
86,326,384
-0.04(-1.07%)
Jun 06, 2007
3.655
3.767
3.640
3.708
103,655,096
+0.03(+0.75%)
Jun 05, 2007
3.585
3.687
3.579
3.680
76,155,088
+0.11(+2.97%)
Jun 04, 2007
3.522
3.595
3.508
3.574
35,102,612
+0.02(+0.54%)
Jun 01, 2007
3.570
3.623
3.549
3.555
46,776,060
+0.02(+0.70%)
May 31, 2007
3.501
3.552
3.485
3.531
84,443,680
+0.05(+1.58%)
May 30, 2007
3.427
3.476
3.384
3.476
36,270,184
+0.01(+0.24%)
May 29, 2007
3.416
3.479
3.406
3.467
34,474,752
+0.04(+1.07%)
May 25, 2007
3.402
3.448
3.392
3.431
33,682,328
+0.05(+1.57%)
May 24, 2007
3.520
3.531
3.363
3.378
66,259,764
-0.13(-3.61%)
May 23, 2007
3.602
3.623
3.494
3.504
48,864,936
-0.10(-2.66%)
May 22, 2007
3.584
3.633
3.526
3.600
43,801,788
+0.02(+0.54%)
May 21, 2007
3.559
3.669
3.542
3.581
70,485,976
+0.01(+0.31%)
May 18, 2007
3.527
3.580
3.497
3.569
65,872,868
+0.07(+1.98%)
May 17, 2007
3.549
3.567
3.480
3.500
49,043,120
-0.06(-1.66%)
May 16, 2007
3.517
3.559
3.450
3.559
57,027,212
+0.04(+1.28%)
May 15, 2007
3.554
3.578
3.506
3.514
67,746,712
-0.03(-0.89%)
May 14, 2007
3.567
3.601
3.512
3.546
79,767,816
-0.04(-1.00%)
May 11, 2007
3.526
3.616
3.472
3.582
166,370,848
+0.24(+7.07%)
May 10, 2007
3.423
3.467
3.316
3.345
88,443,048
-0.06(-1.85%)
May 09, 2007
3.369
3.428
3.330
3.408
45,611,672
+0.02(+0.45%)
May 08, 2007
3.347
3.401
3.282
3.393
80,355,616
+0.03(+0.76%)
May 07, 2007
3.486
3.525
3.363
3.368
60,731,460
-0.07(-1.99%)
May 04, 2007
3.430
3.453
3.397
3.436
44,177,612
+0.02(+0.72%)
May 03, 2007
3.380
3.434
3.374
3.411
54,535,720
+0.06(+1.89%)
May 02, 2007
3.405
3.420
3.331
3.348
71,911,360
-0.04(-1.17%)
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
.