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 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%)
May 01, 2007
3.413
3.436
3.360
3.388
59,364,536
+0.04(+1.06%)
Apr 30, 2007
3.416
3.459
3.351
3.352
61,416,696
-0.02(-0.54%)
Apr 27, 2007
3.405
3.443
3.317
3.371
60,399,636
-0.05(-1.34%)
Apr 26, 2007
3.375
3.442
3.344
3.416
54,514,084
+0.04(+1.24%)
Apr 25, 2007
3.313
3.393
3.297
3.375
55,557,864
+0.06(+1.72%)
Apr 24, 2007
3.251
3.347
3.230
3.318
112,091,488
+0.12(+3.76%)
Apr 23, 2007
3.235
3.241
3.188
3.197
64,907,544
-0.05(-1.63%)
Apr 20, 2007
3.260
3.262
3.208
3.250
64,721,804
+0.04(+1.17%)
Apr 19, 2007
3.143
3.231
3.134
3.213
62,094,028
+0.04(+1.38%)
Apr 18, 2007
3.125
3.196
3.109
3.169
74,543,640
+0.04(+1.24%)
Apr 17, 2007
3.179
3.251
3.115
3.130
115,459,840
+0.03(+0.95%)
Apr 16, 2007
3.109
3.132
3.061
3.101
73,250,232
-0.02(-0.52%)
Apr 13, 2007
3.081
3.123
3.043
3.117
69,626,048
+0.03(+0.82%)
Apr 12, 2007
2.989
3.101
2.970
3.091
81,076,480
+0.09(+2.85%)
Apr 11, 2007
3.067
3.097
2.996
3.006
88,651,160
-0.06(-1.80%)
Apr 10, 2007
3.088
3.124
3.055
3.061
86,581,480
-0.03(-1.02%)
Apr 09, 2007
3.149
3.185
3.086
3.092
69,872,376
-0.06(-1.81%)
Apr 05, 2007
2.925
3.152
2.925
3.149
145,368,048
+0.24(+8.12%)
Apr 04, 2007
2.915
2.938
2.905
2.913
39,444,608
-0.01(-0.21%)
Apr 03, 2007
2.930
2.963
2.892
2.919
51,654,440
-0.01(-0.38%)
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
.