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 (%)
Feb 28, 2003
0.4138
0.4298
0.4016
0.4288
180,809,776
+0.00(+0.40%)
Feb 27, 2003
0.4223
0.4291
0.4155
0.4271
74,013,536
+0.01(+2.11%)
Feb 26, 2003
0.4339
0.4410
0.4172
0.4182
81,859,928
-0.02(-4.87%)
Feb 25, 2003
0.4281
0.4417
0.4213
0.4396
135,705,440
-0.00(-0.61%)
Feb 24, 2003
0.4332
0.4583
0.4308
0.4423
124,375,400
+0.01(+1.24%)
Feb 21, 2003
0.4362
0.4379
0.4213
0.4369
100,104,952
+0.00(+0.08%)
Feb 20, 2003
0.4383
0.4498
0.4349
0.4366
107,118,040
+0.00(+0.00%)
Feb 19, 2003
0.4298
0.4393
0.4250
0.4366
125,148,528
+0.00(+0.94%)
Feb 18, 2003
0.4247
0.4406
0.4196
0.4325
190,736,160
+0.02(+5.73%)
Feb 14, 2003
0.3812
0.4094
0.3720
0.4091
388,647,616
+0.07(+21.99%)
Feb 13, 2003
0.3370
0.3387
0.3279
0.3353
98,812,480
+0.00(+1.23%)
Feb 12, 2003
0.3296
0.3435
0.3268
0.3313
70,192,376
+0.00(+0.52%)
Feb 11, 2003
0.3384
0.3482
0.3279
0.3296
93,137,648
-0.01(-1.82%)
Feb 10, 2003
0.3313
0.3380
0.3170
0.3357
107,438,544
+0.00(+1.23%)
Feb 07, 2003
0.3540
0.3557
0.3309
0.3316
99,962,360
-0.02(-4.50%)
Feb 06, 2003
0.3686
0.3686
0.3414
0.3472
134,208,896
+0.00(+0.79%)
Feb 05, 2003
0.3489
0.3584
0.3431
0.3445
63,684,244
+0.00(+0.90%)
Feb 04, 2003
0.3550
0.3567
0.3367
0.3414
68,737,696
-0.02(-4.47%)
Feb 03, 2003
0.3530
0.3642
0.3499
0.3574
82,551,952
+0.01(+1.94%)
Jan 31, 2003
0.3350
0.3601
0.3319
0.3506
104,140,656
+0.01(+1.57%)
Jan 30, 2003
0.3598
0.3700
0.3414
0.3452
81,346,608
-0.01(-4.06%)
Jan 29, 2003
0.3431
0.3625
0.3431
0.3598
111,890,240
+0.01(+2.02%)
Jan 28, 2003
0.3360
0.3591
0.3248
0.3527
195,356,608
+0.01(+3.59%)
Jan 27, 2003
0.3380
0.3557
0.3319
0.3404
97,215,208
-0.01(-1.47%)
Jan 24, 2003
0.3632
0.3649
0.3394
0.3455
98,329,768
-0.02(-5.66%)
Jan 23, 2003
0.3659
0.3720
0.3564
0.3662
100,547,112
+0.01(+2.76%)
Jan 22, 2003
0.3550
0.3656
0.3540
0.3564
60,559,028
+0.00(+0.10%)
Jan 21, 2003
0.3720
0.3802
0.3550
0.3561
105,796,792
-0.01(-2.51%)
Jan 17, 2003
0.3693
0.3744
0.3605
0.3652
116,024,056
-0.01(-3.76%)
Jan 16, 2003
0.4203
0.4060
0.3741
0.3795
222,345,424
-0.03(-6.76%)
Jan 15, 2003
0.4203
0.4237
0.4070
0.4070
99,197,088
-0.01(-3.07%)
Jan 14, 2003
0.4182
0.4240
0.4074
0.4199
95,556,456
+0.00(+0.73%)
Jan 13, 2003
0.4362
0.4400
0.4148
0.4169
93,006,832
-0.00(-0.81%)
Jan 10, 2003
0.4077
0.4264
0.4023
0.4203
101,216,896
+0.01(+1.73%)
Jan 09, 2003
0.4186
0.4230
0.4091
0.4131
156,974,944
+0.01(+1.76%)
Jan 08, 2003
0.4393
0.4522
0.4029
0.4060
202,992,384
-0.04(-9.95%)
Jan 07, 2003
0.4610
0.4716
0.4461
0.4508
163,896,464
-0.00(-0.30%)
Jan 06, 2003
0.4284
0.4590
0.4281
0.4522
113,174,864
+0.03(+8.12%)
Jan 03, 2003
0.4196
0.4332
0.4111
0.4182
113,543,768
+0.00(+0.00%)
Jan 02, 2003
0.4077
0.4230
0.3941
0.4182
142,509,232
+0.03(+6.95%)
Dec 31, 2002
0.3876
0.4009
0.3802
0.3910
90,300,232
-0.00(-0.17%)
Dec 30, 2002
0.4077
0.4118
0.3826
0.3917
85,928,336
-0.01(-3.51%)
Dec 27, 2002
0.4335
0.4345
0.4023
0.4060
76,916,368
-0.02(-3.78%)
Dec 26, 2002
0.4410
0.4434
0.4186
0.4220
78,809,280
-0.01(-1.82%)
Dec 24, 2002
0.4410
0.4498
0.4274
0.4298
32,824,556
-0.01(-2.01%)
Dec 23, 2002
0.4434
0.4491
0.4142
0.4386
54,638,260
+0.00(+0.70%)
Dec 20, 2002
0.4434
0.4481
0.4142
0.4356
88,047,568
+0.01(+1.34%)
Dec 19, 2002
0.4315
0.4542
0.4254
0.4298
120,613,104
-0.01(-2.17%)
Dec 18, 2002
0.4607
0.4614
0.4383
0.4393
123,534,248
-0.04(-7.64%)
Dec 17, 2002
0.4848
0.5001
0.4719
0.4756
118,130,200
-0.00(-0.14%)
Dec 16, 2002
0.4655
0.4790
0.4539
0.4763
115,793,816
+0.03(+5.89%)
Dec 13, 2002
0.4597
0.4599
0.4464
0.4498
77,536,440
-0.02(-3.92%)
Dec 12, 2002
0.4937
0.4994
0.4672
0.4682
142,761,696
-0.01(-1.64%)
Dec 11, 2002
0.4753
0.4892
0.4593
0.4760
149,272,448
-0.00(-0.57%)
Dec 10, 2002
0.4529
0.4875
0.4474
0.4787
152,150,432
+0.04(+8.38%)
Dec 09, 2002
0.4644
0.4719
0.4379
0.4417
106,322,680
-0.04(-8.00%)
Dec 06, 2002
0.4621
0.4892
0.4512
0.4801
126,877,920
+0.00(+0.14%)
Dec 05, 2002
0.5055
0.5089
0.4678
0.4794
174,895,552
+0.00(+0.88%)
Dec 04, 2002
0.5015
0.5096
0.4733
0.4752
241,821,424
-0.06(-11.92%)
Dec 03, 2002
0.5667
0.5681
0.5385
0.5395
114,554,976
-0.04(-6.59%)
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
.