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 30, 2003
0.7767
0.7919
0.7678
0.7784
60,043,612
+0.01(+1.46%)
Jun 27, 2003
0.7896
0.7967
0.7627
0.7671
77,261,720
-0.01(-1.70%)
Jun 26, 2003
0.7818
0.7909
0.7573
0.7804
104,705,784
+0.00(+0.13%)
Jun 25, 2003
0.7763
0.8079
0.7733
0.7794
115,792,504
+0.01(+0.66%)
Jun 24, 2003
0.7712
0.7882
0.7495
0.7743
110,466,952
-0.00(-0.22%)
Jun 23, 2003
0.8038
0.8079
0.7600
0.7760
80,265,272
-0.03(-3.55%)
Jun 20, 2003
0.8218
0.8222
0.7916
0.8045
103,286,416
-0.01(-1.05%)
Jun 19, 2003
0.8694
0.8740
0.8086
0.8130
130,037,152
-0.05(-6.08%)
Jun 18, 2003
0.8256
0.8823
0.8188
0.8657
122,441,928
+0.03(+3.83%)
Jun 17, 2003
0.8331
0.8392
0.8086
0.8337
109,048,896
+0.02(+2.38%)
Jun 16, 2003
0.8069
0.8246
0.7536
0.8144
207,801,200
+0.02(+2.13%)
Jun 13, 2003
0.8273
0.8511
0.7916
0.7974
199,182,992
-0.07(-7.78%)
Jun 12, 2003
0.8840
0.8935
0.8619
0.8647
114,120,664
-0.01(-1.51%)
Jun 11, 2003
0.8718
0.8857
0.8562
0.8779
102,937,136
+0.00(+0.08%)
Jun 10, 2003
0.8647
0.8779
0.8551
0.8772
61,476,056
+0.01(+1.45%)
Jun 09, 2003
0.8698
0.8922
0.8514
0.8647
78,507,096
-0.01(-1.20%)
Jun 06, 2003
0.9380
0.9428
0.8684
0.8752
150,859,264
-0.03(-3.05%)
Jun 05, 2003
0.8660
0.9058
0.8545
0.9027
131,852,888
+0.03(+2.86%)
Jun 04, 2003
0.8545
0.8782
0.8412
0.8776
128,265,888
+0.02(+2.38%)
Jun 03, 2003
0.8303
0.8827
0.8201
0.8572
174,251,920
+0.02(+2.06%)
Jun 02, 2003
0.9071
0.9132
0.8344
0.8399
170,906,944
-0.05(-5.54%)
May 30, 2003
0.9003
0.9047
0.8782
0.8891
233,587,824
+0.07(+8.10%)
May 29, 2003
0.7695
0.8487
0.7678
0.8225
250,626,704
+0.05(+6.84%)
May 28, 2003
0.7695
0.7780
0.7508
0.7699
135,116,768
-0.00(-0.26%)
May 27, 2003
0.7016
0.7746
0.6880
0.7719
183,101,680
+0.06(+8.86%)
May 23, 2003
0.7135
0.7271
0.7060
0.7090
94,873,592
-0.00(-0.52%)
May 22, 2003
0.7114
0.7192
0.6948
0.7128
97,317,248
+0.00(+0.33%)
May 21, 2003
0.6866
0.7107
0.6829
0.7104
99,348,832
+0.02(+3.51%)
May 20, 2003
0.6825
0.6914
0.6795
0.6863
96,744,272
+0.01(+1.56%)
May 19, 2003
0.7128
0.7196
0.6730
0.6758
133,434,464
-0.05(-6.44%)
May 16, 2003
0.7067
0.7349
0.7057
0.7223
111,643,000
+0.01(+0.95%)
May 15, 2003
0.7019
0.7169
0.6982
0.7155
121,042,184
+0.02(+3.44%)
May 14, 2003
0.6948
0.7033
0.6829
0.6917
105,584,872
-0.00(-0.10%)
May 13, 2003
0.6802
0.7033
0.6778
0.6924
199,728,496
-0.01(-1.88%)
May 12, 2003
0.7277
0.7440
0.6999
0.7057
329,188,736
-0.02(-2.81%)
May 09, 2003
0.6397
0.7315
0.6217
0.7260
1,007,183,360
+0.18(+33.06%)
May 08, 2003
0.5385
0.5674
0.5317
0.5456
231,569,312
+0.00(+0.06%)
May 07, 2003
0.5460
0.5589
0.5358
0.5453
98,235,584
-0.01(-1.59%)
May 06, 2003
0.5507
0.5684
0.5412
0.5541
125,089,656
+0.00(+0.12%)
May 05, 2003
0.5453
0.5789
0.5358
0.5534
172,209,872
+0.01(+2.45%)
May 02, 2003
0.4964
0.5436
0.4937
0.5402
184,854,624
+0.05(+10.26%)
May 01, 2003
0.4835
0.4947
0.4807
0.4899
80,185,480
+0.01(+1.05%)
Apr 30, 2003
0.4862
0.4994
0.4841
0.4848
51,137,604
-0.00(-0.83%)
Apr 29, 2003
0.4852
0.4957
0.4814
0.4889
73,468,032
+0.01(+3.08%)
Apr 28, 2003
0.4658
0.4828
0.4604
0.4743
73,844,784
+0.01(+3.03%)
Apr 25, 2003
0.4753
0.4835
0.4559
0.4604
96,676,248
-0.02(-3.70%)
Apr 24, 2003
0.4930
0.4930
0.4716
0.4780
72,331,232
-0.01(-2.97%)
Apr 23, 2003
0.4811
0.4957
0.4773
0.4926
66,377,760
+0.01(+2.26%)
Apr 22, 2003
0.4733
0.4821
0.4655
0.4818
86,323,400
+0.01(+1.29%)
Apr 21, 2003
0.4644
0.4770
0.4600
0.4756
65,097,064
+0.01(+2.56%)
Apr 17, 2003
0.4590
0.4651
0.4495
0.4638
57,151,252
+0.01(+1.79%)
Apr 16, 2003
0.4661
0.4672
0.4519
0.4556
73,542,600
+0.00(+0.00%)
Apr 15, 2003
0.4549
0.4614
0.4437
0.4556
53,910,920
-0.00(-0.52%)
Apr 14, 2003
0.4434
0.4593
0.4420
0.4580
48,810,372
+0.01(+1.74%)
Apr 11, 2003
0.4604
0.4641
0.4457
0.4502
40,935,200
-0.01(-1.12%)
Apr 10, 2003
0.4590
0.4597
0.4508
0.4553
39,722,528
+0.00(+0.53%)
Apr 09, 2003
0.4570
0.4692
0.4525
0.4529
75,745,552
-0.00(-0.52%)
Apr 08, 2003
0.4638
0.4661
0.4522
0.4553
51,983,988
-0.00(-0.96%)
Apr 07, 2003
0.4858
0.4892
0.4553
0.4597
73,181,544
+0.00(+1.05%)
Apr 04, 2003
0.4746
0.4753
0.4529
0.4549
56,038,000
-0.02(-3.89%)
Apr 03, 2003
0.4756
0.4756
0.4634
0.4733
76,615,488
+0.01(+1.32%)
Apr 02, 2003
0.4658
0.4750
0.4597
0.4672
84,187,160
+0.02(+3.70%)
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
.