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
)
946.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Aug 29, 2014
4.652
4.650
4.650
4.650
21,744,758
+0.01(+0.31%)
Aug 28, 2014
4.588
4.645
4.576
4.635
18,792,896
+0.04(+0.83%)
Aug 27, 2014
4.621
4.656
4.590
4.597
19,134,684
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.564
4.651
28,197,736
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.559
4.568
16,039,720
+0.01(+0.16%)
Aug 22, 2014
4.554
4.600
4.525
4.561
26,272,000
+0.00(+0.05%)
Aug 21, 2014
4.590
4.614
4.556
4.559
28,527,920
-0.04(-0.94%)
Aug 20, 2014
4.614
4.635
4.591
4.602
23,160,496
-0.03(-0.62%)
Aug 19, 2014
4.595
4.654
4.583
4.631
25,962,108
+0.04(+0.81%)
Aug 18, 2014
4.551
4.596
4.505
4.594
29,843,216
+0.06(+1.37%)
Aug 15, 2014
4.489
4.551
4.453
4.532
38,861,808
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.475
26,889,042
-0.05(-1.10%)
Aug 13, 2014
4.505
4.563
4.477
4.525
26,952,456
+0.03(+0.58%)
Aug 12, 2014
4.496
4.522
4.448
4.498
31,107,418
+0.00(+0.00%)
Aug 11, 2014
4.527
4.546
4.486
4.498
36,198,752
-0.02(-0.53%)
Aug 08, 2014
4.336
4.546
4.336
4.522
93,972,352
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.156
42,834,868
-0.04(-1.02%)
Aug 06, 2014
4.175
4.251
4.144
4.198
23,471,618
-0.00(-0.11%)
Aug 05, 2014
4.189
4.265
4.153
4.203
31,336,772
+0.00(+0.06%)
Aug 04, 2014
4.206
4.241
4.179
4.201
25,308,976
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.151
4.210
23,096,210
+0.05(+1.09%)
Jul 31, 2014
4.251
4.284
4.157
4.165
42,146,748
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,859,208
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.217
4.232
22,895,656
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.217
34,700,024
-0.02(-0.39%)
Jul 25, 2014
4.296
4.306
4.227
4.234
27,954,498
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.279
4.310
26,740,526
+0.01(+0.17%)
Jul 23, 2014
4.398
4.401
4.298
4.303
31,128,170
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.396
31,386,490
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,529,436
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,647,052
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.594
34,007,976
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.605
33,583,924
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,529,736
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,581,164
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.513
4.534
20,085,198
+0.01(+0.24%)
Jul 10, 2014
4.463
4.544
4.427
4.523
27,971,796
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.420
4.548
40,719,448
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,312,450
-0.04(-0.80%)
Jul 07, 2014
4.494
4.496
4.444
4.451
13,377,198
-0.04(-0.80%)
Jul 03, 2014
4.406
4.486
4.486
4.486
14,378,987
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.447
18,815,650
-0.02(-0.36%)
Jul 01, 2014
4.408
4.488
4.394
4.463
33,649,704
+0.05(+1.13%)
Jun 30, 2014
4.358
4.425
4.358
4.413
18,907,500
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.375
31,807,952
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.356
4.370
26,985,216
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.356
4.429
22,545,776
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,937,890
-0.07(-1.55%)
Jun 23, 2014
4.446
4.455
4.394
4.453
43,482,364
-0.05(-1.16%)
Jun 20, 2014
4.567
4.583
4.470
4.505
37,094,108
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,850,512
-0.11(-2.31%)
Jun 18, 2014
4.655
4.684
4.613
4.663
22,639,588
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,553,503
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.636
20,858,566
-0.01(-0.31%)
Jun 13, 2014
4.694
4.696
4.605
4.651
23,933,248
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,388,464
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,933,020
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.558
22,836,608
+0.03(+0.63%)
Jun 06, 2014
4.534
4.569
4.517
4.529
16,916,598
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.475
4.513
19,796,478
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.475
4.494
16,901,350
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.489
25,456,152
-0.02(-0.42%)
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
.