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
)
943.59
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 26, 2010
3.743
3.770
3.692
3.715
42,886,400
-0.05(-1.22%)
Feb 25, 2010
3.708
3.770
3.614
3.761
62,895,564
-0.03(-0.91%)
Feb 24, 2010
3.750
3.832
3.738
3.796
48,604,040
+0.08(+2.10%)
Feb 23, 2010
3.821
3.837
3.679
3.718
53,390,640
-0.09(-2.41%)
Feb 22, 2010
3.818
3.876
3.784
3.809
49,935,692
+0.01(+0.18%)
Feb 19, 2010
3.807
3.848
3.784
3.802
55,663,344
-0.02(-0.54%)
Feb 18, 2010
3.867
3.887
3.718
3.823
165,205,936
-0.27(-6.56%)
Feb 17, 2010
4.103
4.105
3.973
4.091
95,364,032
+0.04(+0.96%)
Feb 16, 2010
4.032
4.068
3.984
4.052
49,820,080
+0.07(+1.84%)
Feb 12, 2010
3.899
3.979
3.979
3.979
85,051,168
+0.05(+1.34%)
Feb 11, 2010
3.814
3.968
3.786
3.926
75,868,800
+0.17(+4.58%)
Feb 10, 2010
3.706
3.789
3.681
3.754
58,410,392
+0.07(+1.93%)
Feb 09, 2010
3.773
3.791
3.646
3.683
101,395,024
-0.03(-0.80%)
Feb 08, 2010
3.708
3.802
3.640
3.713
48,526,648
-0.01(-0.18%)
Feb 05, 2010
3.642
3.729
3.578
3.720
65,935,212
+0.07(+2.01%)
Feb 04, 2010
3.837
3.837
3.605
3.646
84,896,096
-0.22(-5.81%)
Feb 03, 2010
3.805
3.887
3.786
3.871
61,295,932
+0.03(+0.84%)
Feb 02, 2010
3.786
3.887
3.775
3.839
92,638,288
+0.04(+1.03%)
Feb 01, 2010
3.543
3.807
3.513
3.800
103,412,056
+0.27(+7.67%)
Jan 29, 2010
3.731
3.773
3.474
3.529
84,451,136
-0.16(-4.35%)
Jan 28, 2010
3.848
3.862
3.637
3.690
74,973,104
-0.13(-3.36%)
Jan 27, 2010
3.715
3.832
3.674
3.818
88,571,256
+0.10(+2.71%)
Jan 26, 2010
3.821
3.846
3.715
3.718
77,902,352
-0.12(-3.17%)
Jan 25, 2010
3.837
3.912
3.809
3.839
70,167,064
+0.06(+1.70%)
Jan 22, 2010
3.864
3.935
3.752
3.775
116,421,152
-0.14(-3.46%)
Jan 21, 2010
3.979
4.050
3.873
3.910
66,347,108
-0.07(-1.76%)
Jan 20, 2010
3.947
3.997
3.894
3.980
78,457,576
-0.02(-0.43%)
Jan 19, 2010
3.894
4.023
3.883
3.997
59,447,020
+0.07(+1.87%)
Jan 15, 2010
4.013
3.924
3.924
3.924
89,191,376
-0.12(-2.95%)
Jan 14, 2010
4.057
4.087
3.974
4.043
66,335,324
-0.06(-1.56%)
Jan 13, 2010
4.080
4.121
3.922
4.107
55,471,772
+0.06(+1.36%)
Jan 12, 2010
4.133
4.149
3.965
4.052
68,396,008
-0.14(-3.39%)
Jan 11, 2010
4.277
4.295
4.135
4.195
60,676,192
-0.06(-1.40%)
Jan 08, 2010
4.211
4.284
4.185
4.254
52,126,120
+0.01(+0.22%)
Jan 07, 2010
4.307
4.325
4.213
4.245
59,714,752
-0.08(-1.96%)
Jan 06, 2010
4.300
4.339
4.259
4.330
70,276,632
+0.03(+0.64%)
Jan 05, 2010
4.224
4.348
4.224
4.302
79,429,784
+0.06(+1.46%)
Jan 04, 2010
4.245
4.270
4.153
4.240
87,230,448
-0.04(-1.02%)
Dec 31, 2009
4.291
4.284
4.284
4.284
76,344,296
+0.00(+0.05%)
Dec 30, 2009
4.172
4.307
4.142
4.282
76,750,072
+0.15(+3.61%)
Dec 29, 2009
4.068
4.144
4.059
4.133
51,872,600
+0.05(+1.24%)
Dec 28, 2009
4.142
4.178
4.041
4.082
50,714,492
-0.07(-1.60%)
Dec 24, 2009
4.169
4.176
4.133
4.149
14,913,921
-0.01(-0.22%)
Dec 23, 2009
4.140
4.169
4.087
4.158
48,208,164
+0.06(+1.40%)
Dec 22, 2009
3.995
4.142
3.990
4.101
86,449,960
+0.11(+2.64%)
Dec 21, 2009
3.880
4.011
3.876
3.995
46,633,392
+0.14(+3.57%)
Dec 18, 2009
3.892
3.906
3.812
3.857
88,633,488
-0.00(-0.06%)
Dec 17, 2009
3.890
4.009
3.802
3.860
110,768,568
-0.02(-0.47%)
Dec 16, 2009
3.718
3.919
3.697
3.878
183,509,696
+0.29(+8.05%)
Dec 15, 2009
3.568
3.649
3.559
3.589
48,634,980
-0.00(-0.13%)
Dec 14, 2009
3.587
3.605
3.500
3.594
44,202,376
+0.11(+3.02%)
Dec 11, 2009
3.564
3.568
3.479
3.488
45,445,396
-0.05(-1.30%)
Dec 10, 2009
3.624
3.646
3.523
3.534
45,458,212
-0.06(-1.78%)
Dec 09, 2009
3.548
3.625
3.513
3.598
73,209,944
+0.09(+2.48%)
Dec 08, 2009
3.630
3.646
3.490
3.511
117,241,784
-0.18(-4.85%)
Dec 07, 2009
3.635
3.773
3.463
3.690
297,741,888
+0.42(+12.83%)
Dec 04, 2009
3.231
3.284
3.181
3.270
89,885,784
+0.10(+3.11%)
Dec 03, 2009
3.183
3.241
3.167
3.172
71,950,416
+0.03(+0.80%)
Dec 02, 2009
3.062
3.153
3.043
3.146
65,660,896
+0.09(+3.00%)
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
.