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 (%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,787,376
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,032,230
+0.04(+1.19%)
Apr 26, 2013
3.124
3.128
3.110
3.114
34,916,688
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.103
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.031
2.945
3.000
40,578,580
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.894
2.924
26,435,296
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,621,260
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,334,652
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.952
2.969
57,372,092
-0.04(-1.35%)
Apr 16, 2013
3.005
3.031
2.989
3.010
50,471,220
+0.03(+1.09%)
Apr 15, 2013
3.031
3.040
2.959
2.977
46,335,008
-0.06(-2.06%)
Apr 12, 2013
2.980
3.072
2.954
3.040
82,952,656
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.966
104,337,336
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.980
41,411,640
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,969,924
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.887
35,164,932
-0.01(-0.24%)
Apr 05, 2013
2.803
2.894
2.796
2.894
59,353,920
+0.05(+1.76%)
Apr 04, 2013
2.808
2.854
2.798
2.844
31,721,956
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,948,996
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.851
39,994,824
-0.03(-1.09%)
Apr 01, 2013
2.973
2.973
2.861
2.882
47,670,604
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.980
37,599,608
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,443,736
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,033,150
+0.02(+0.73%)
Mar 25, 2013
2.915
2.917
2.861
2.882
38,977,852
-0.02(-0.56%)
Mar 22, 2013
2.894
2.910
2.882
2.898
25,026,058
+0.01(+0.48%)
Mar 21, 2013
2.915
2.919
2.880
2.884
36,496,932
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,664,648
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,190,316
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.894
2.915
32,113,556
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,301,404
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,262,812
+0.00(+0.08%)
Mar 13, 2013
2.959
3.009
2.931
2.959
52,301,160
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.959
33,462,660
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,267,906
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,534,176
+0.01(+0.47%)
Mar 07, 2013
2.986
3.017
2.946
2.963
33,890,908
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,916,476
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.973
39,411,012
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.908
2.939
38,073,640
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.952
41,918,548
+0.01(+0.39%)
Feb 28, 2013
2.950
2.984
2.921
2.940
63,663,684
+0.01(+0.48%)
Feb 27, 2013
2.873
2.947
2.866
2.926
51,347,004
+0.05(+1.86%)
Feb 26, 2013
2.845
2.888
2.835
2.873
52,479,884
+0.03(+1.19%)
Feb 25, 2013
2.897
2.920
2.834
2.839
69,800,376
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.890
40,091,108
+0.05(+1.87%)
Feb 21, 2013
2.853
2.885
2.830
2.837
62,864,544
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,227,000
-0.04(-1.39%)
Feb 19, 2013
2.941
2.943
2.881
2.898
46,958,312
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.874
2.939
79,487,024
+0.00(+0.01%)
Feb 14, 2013
2.816
2.941
2.781
2.938
95,527,824
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,550,304
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,089,204
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.851
2.888
44,224,428
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.837
2.855
33,278,850
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.837
47,656,748
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,479,364
+0.04(+1.48%)
Feb 04, 2013
2.839
2.897
2.804
2.807
55,427,720
-0.05(-1.70%)
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
.