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 (%)
Dec 31, 2010
3.440
3.536
3.435
3.532
42,655,552
+0.09(+2.74%)
Dec 30, 2010
3.422
3.458
3.410
3.438
19,020,658
+0.01(+0.33%)
Dec 29, 2010
3.424
3.452
3.394
3.426
19,366,748
+0.00(+0.00%)
Dec 28, 2010
3.440
3.463
3.406
3.426
21,176,054
-0.01(-0.40%)
Dec 27, 2010
3.413
3.465
3.351
3.440
27,851,808
+0.02(+0.54%)
Dec 23, 2010
3.447
3.447
3.408
3.422
29,845,170
-0.03(-0.73%)
Dec 22, 2010
3.403
3.452
3.371
3.447
52,105,236
+0.04(+1.08%)
Dec 21, 2010
3.314
3.410
3.312
3.410
50,902,444
+0.13(+3.91%)
Dec 20, 2010
3.307
3.323
3.280
3.282
37,508,732
-0.01(-0.42%)
Dec 17, 2010
3.280
3.314
3.241
3.296
64,693,396
+0.02(+0.58%)
Dec 16, 2010
3.307
3.325
3.268
3.277
68,880,472
+0.00(+0.12%)
Dec 15, 2010
3.353
3.394
3.268
3.273
68,041,440
-0.07(-2.21%)
Dec 14, 2010
3.406
3.468
3.341
3.347
82,320,064
+0.01(+0.16%)
Dec 13, 2010
3.442
3.449
3.332
3.341
66,401,024
-0.09(-2.54%)
Dec 10, 2010
3.408
3.461
3.399
3.428
49,261,932
+0.02(+0.57%)
Dec 09, 2010
3.383
3.431
3.335
3.409
102,731,944
-0.06(-1.64%)
Dec 08, 2010
3.431
3.502
3.406
3.465
66,850,676
+0.03(+0.87%)
Dec 07, 2010
3.406
3.516
3.399
3.435
111,794,440
+0.11(+3.22%)
Dec 06, 2010
3.403
3.410
3.314
3.328
47,792,372
-0.06(-1.88%)
Dec 03, 2010
3.282
3.392
3.275
3.392
66,072,440
+0.09(+2.85%)
Dec 02, 2010
3.259
3.318
3.257
3.298
57,700,528
+0.04(+1.20%)
Dec 01, 2010
3.183
3.278
3.179
3.259
68,298,536
+0.14(+4.42%)
Nov 30, 2010
3.105
3.137
3.064
3.121
78,589,152
-0.03(-1.03%)
Nov 29, 2010
3.105
3.165
3.091
3.153
51,037,596
+0.03(+1.10%)
Nov 26, 2010
3.156
3.174
3.119
3.119
15,601,414
-0.04(-1.23%)
Nov 24, 2010
3.114
3.158
3.158
3.158
43,371,932
+0.08(+2.46%)
Nov 23, 2010
3.119
3.151
3.059
3.082
49,908,412
-0.07(-2.33%)
Nov 22, 2010
3.133
3.174
3.105
3.156
50,229,800
+0.00(+0.06%)
Nov 19, 2010
3.048
3.165
3.043
3.154
78,117,664
+0.10(+3.24%)
Nov 18, 2010
3.002
3.085
3.002
3.055
108,255,656
+0.09(+3.10%)
Nov 17, 2010
2.913
2.997
2.885
2.963
60,147,708
+0.05(+1.63%)
Nov 16, 2010
2.954
2.995
2.910
2.915
80,597,136
-0.09(-2.96%)
Nov 15, 2010
3.055
3.098
2.997
3.004
79,964,080
-0.04(-1.20%)
Nov 12, 2010
3.002
3.137
2.988
3.041
233,560,720
+0.15(+5.15%)
Nov 11, 2010
2.853
2.940
2.814
2.892
117,953,328
-0.03(-1.01%)
Nov 10, 2010
2.908
2.922
2.867
2.922
56,796,064
+0.03(+1.19%)
Nov 09, 2010
2.903
2.926
2.871
2.887
69,145,160
-0.02(-0.53%)
Nov 08, 2010
2.890
2.929
2.867
2.903
65,967,856
+0.01(+0.42%)
Nov 05, 2010
2.864
2.917
2.851
2.891
80,144,312
+0.05(+1.65%)
Nov 04, 2010
2.867
2.897
2.839
2.844
76,237,464
+0.00(+0.16%)
Nov 03, 2010
2.837
2.858
2.764
2.839
73,227,376
+0.02(+0.77%)
Nov 02, 2010
2.773
2.864
2.757
2.817
63,338,816
+0.06(+2.03%)
Nov 01, 2010
2.775
2.819
2.738
2.761
51,661,856
+0.00(+0.16%)
Oct 29, 2010
2.759
2.786
2.729
2.757
60,490,464
-0.01(-0.24%)
Oct 28, 2010
2.798
2.807
2.738
2.764
76,795,648
+0.00(+0.08%)
Oct 27, 2010
2.697
2.770
2.690
2.761
54,159,984
+0.03(+1.09%)
Oct 25, 2010
2.727
2.751
2.702
2.731
73,377,872
+0.03(+0.93%)
Oct 22, 2010
2.559
2.727
2.532
2.706
144,197,376
+0.16(+6.40%)
Oct 21, 2010
2.591
2.596
2.504
2.543
110,401,664
-0.05(-1.77%)
Oct 20, 2010
2.591
2.660
2.546
2.589
83,235,056
+0.00(+0.02%)
Oct 19, 2010
2.548
2.608
2.527
2.589
94,364,728
-0.02(-0.64%)
Oct 18, 2010
2.591
2.617
2.546
2.605
48,853,560
+0.02(+0.62%)
Oct 15, 2010
2.601
2.630
2.559
2.589
69,766,968
+0.03(+1.16%)
Oct 14, 2010
2.603
2.608
2.548
2.559
65,222,804
-0.04(-1.59%)
Oct 13, 2010
2.569
2.637
2.541
2.601
105,601,480
+0.07(+2.95%)
Oct 12, 2010
2.458
2.539
2.438
2.526
65,920,928
+0.05(+1.90%)
Oct 11, 2010
2.502
2.523
2.468
2.479
48,256,652
-0.01(-0.46%)
Oct 08, 2010
2.445
2.511
2.410
2.491
77,088,072
+0.04(+1.50%)
Oct 07, 2010
2.484
2.486
2.381
2.454
83,009,720
-0.02(-0.74%)
Oct 06, 2010
2.596
2.608
2.447
2.472
115,290,544
-0.12(-4.77%)
Oct 05, 2010
2.633
2.637
2.589
2.596
82,148,664
+0.02(+0.71%)
Oct 04, 2010
2.578
2.621
2.525
2.578
81,702,944
-0.03(-0.97%)
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
.