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
)
1,105.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Mar 31, 2015
5.160
5.164
5.039
5.043
37,047,328
-0.13(-2.54%)
Mar 30, 2015
5.176
5.201
5.109
5.174
26,272,136
+0.02(+0.42%)
Mar 27, 2015
5.082
5.172
5.000
5.152
33,018,944
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.940
5.052
32,358,516
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.070
56,275,664
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,283,212
-0.07(-1.37%)
Mar 23, 2015
5.487
5.560
5.470
5.473
44,194,316
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.588
5.656
47,936,596
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,237,604
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.511
42,932,040
-0.09(-1.63%)
Mar 17, 2015
5.523
5.605
5.485
5.603
31,115,716
+0.07(+1.22%)
Mar 16, 2015
5.514
5.569
5.478
5.535
24,581,210
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.470
37,272,424
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.364
5.463
42,218,024
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.498
5.514
27,192,138
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.463
5.542
54,692,744
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,070,464
+0.01(+0.27%)
Mar 06, 2015
5.478
5.504
5.428
5.434
26,701,832
-0.07(-1.36%)
Mar 05, 2015
5.405
5.519
5.391
5.509
33,513,620
+0.10(+1.92%)
Mar 04, 2015
5.326
5.417
5.304
5.405
23,532,122
+0.06(+1.13%)
Mar 03, 2015
5.405
5.432
5.345
5.345
16,634,217
-0.10(-1.84%)
Mar 02, 2015
5.302
5.475
5.295
5.445
31,276,650
+0.13(+2.43%)
Feb 27, 2015
5.335
5.348
5.297
5.316
16,338,081
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.307
5.350
15,855,168
+0.01(+0.27%)
Feb 25, 2015
5.355
5.379
5.310
5.335
12,841,854
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,491,543
+0.06(+1.06%)
Feb 23, 2015
5.361
5.361
5.293
5.320
13,018,377
-0.04(-0.78%)
Feb 20, 2015
5.320
5.365
5.281
5.362
16,428,259
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.301
5.323
17,642,690
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.301
5.310
17,803,356
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.313
5.371
21,175,118
+0.02(+0.29%)
Feb 13, 2015
5.341
5.356
5.356
5.356
32,291,916
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,489,960
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.996
33,353,924
-0.03(-0.67%)
Feb 10, 2015
4.897
5.032
4.876
5.029
23,555,950
+0.14(+2.80%)
Feb 09, 2015
4.868
4.907
4.837
4.892
28,530,794
-0.00(-0.10%)
Feb 06, 2015
4.914
4.972
4.876
4.897
21,923,700
-0.02(-0.41%)
Feb 05, 2015
4.844
4.921
4.840
4.918
14,625,463
+0.08(+1.61%)
Feb 04, 2015
4.813
4.894
4.798
4.840
18,900,742
+0.01(+0.25%)
Feb 03, 2015
4.744
4.832
4.720
4.828
19,106,096
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.547
4.710
27,034,922
+0.10(+2.16%)
Jan 30, 2015
4.715
4.732
4.602
4.610
31,054,192
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.616
4.748
24,508,262
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.636
28,399,874
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.703
4.712
37,270,276
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,873,673
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.972
12,539,987
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.832
4.957
16,632,330
+0.08(+1.72%)
Jan 21, 2015
4.780
4.885
4.746
4.873
15,077,256
+0.07(+1.40%)
Jan 20, 2015
4.825
4.852
4.746
4.806
14,611,441
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,902,524
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.703
4.705
19,675,704
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.739
16,168,790
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.718
24,651,678
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,862,718
-0.06(-1.25%)
Jan 09, 2015
4.784
4.823
4.718
4.787
21,821,760
+0.02(+0.40%)
Jan 08, 2015
4.648
4.796
4.645
4.768
29,552,780
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.594
33,512,786
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,594,832
-0.14(-3.03%)
Jan 05, 2015
4.832
4.847
4.729
4.751
20,611,028
-0.08(-1.69%)
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
.