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
)
947.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 29, 2022
193.77
201.03
184.93
185.23
50,156,488
-12.33(-6.24%)
Apr 28, 2022
189.43
200.11
184.66
197.56
57,049,876
+13.65(+7.42%)
Apr 27, 2022
185.74
191.42
182.66
183.91
49,975,980
-3.72(-1.99%)
Apr 26, 2022
196.93
197.62
186.46
187.64
65,351,548
-11.13(-5.60%)
Apr 25, 2022
191.77
199.19
190.71
198.76
64,212,312
+3.87(+1.98%)
Apr 22, 2022
202.77
204.60
194.75
194.90
62,612,928
-6.67(-3.31%)
Apr 21, 2022
216.81
223.63
199.74
201.57
65,675,340
-12.97(-6.05%)
Apr 20, 2022
224.88
226.41
211.73
214.54
46,921,336
-7.15(-3.23%)
Apr 19, 2022
216.92
223.44
212.87
221.69
51,322,708
+4.14(+1.91%)
Apr 18, 2022
211.73
220.60
210.52
217.55
52,567,460
+5.24(+2.47%)
Apr 14, 2022
224.76
227.48
211.40
212.31
56,983,444
-9.44(-4.26%)
Apr 13, 2022
217.00
224.71
214.27
221.74
51,738,108
+6.98(+3.25%)
Apr 12, 2022
225.08
226.96
212.55
214.76
66,256,016
-4.12(-1.88%)
Apr 11, 2022
221.85
222.91
216.32
218.89
57,527,212
-12.00(-5.20%)
Apr 08, 2022
238.86
238.92
230.32
230.89
52,563,024
-10.88(-4.50%)
Apr 07, 2022
244.09
246.90
234.48
241.77
55,830,608
-1.99(-0.82%)
Apr 06, 2022
249.02
252.67
239.72
243.76
70,420,208
-15.22(-5.88%)
Apr 05, 2022
272.19
272.84
257.87
258.98
43,700,364
-14.27(-5.22%)
Apr 04, 2022
266.94
275.23
265.79
273.25
39,808,396
+6.47(+2.43%)
Apr 01, 2022
273.40
274.61
262.33
266.78
51,790,340
-5.73(-2.10%)
Mar 31, 2022
277.46
282.12
272.35
272.51
52,397,480
-4.03(-1.46%)
Mar 30, 2022
282.68
284.59
274.68
276.54
46,377,788
-9.65(-3.37%)
Mar 29, 2022
286.58
289.09
279.44
286.19
48,925,084
+4.36(+1.55%)
Mar 28, 2022
277.19
282.14
271.71
281.83
42,574,952
+5.01(+1.81%)
Mar 25, 2022
278.50
283.21
272.36
276.81
57,976,540
-4.32(-1.54%)
Mar 24, 2022
261.32
282.83
258.74
281.14
87,796,408
+25.13(+9.81%)
Mar 23, 2022
260.92
265.77
255.42
256.01
50,237,048
-8.89(-3.36%)
Mar 22, 2022
266.93
272.03
260.38
264.90
54,760,424
-2.10(-0.79%)
Mar 21, 2022
264.73
271.17
259.34
267.00
59,216,064
+2.81(+1.06%)
Mar 18, 2022
247.67
265.35
245.92
264.19
73,528,488
+16.85(+6.81%)
Mar 17, 2022
240.89
248.10
238.75
247.34
47,209,360
+2.70(+1.10%)
Mar 16, 2022
234.70
245.65
231.42
244.65
67,224,680
+15.21(+6.63%)
Mar 15, 2022
214.90
230.08
212.95
229.43
49,258,264
+16.41(+7.70%)
Mar 14, 2022
218.41
222.33
211.32
213.03
38,533,700
-7.69(-3.48%)
Mar 11, 2022
229.92
231.15
220.18
220.72
36,768,532
-5.57(-2.46%)
Mar 10, 2022
225.02
227.59
218.54
226.29
42,810,312
-3.56(-1.55%)
Mar 09, 2022
223.58
231.90
222.18
229.84
49,255,060
+14.98(+6.97%)
Mar 08, 2022
212.82
223.44
206.23
214.86
55,729,828
+1.62(+0.76%)
Mar 07, 2022
227.88
230.03
213.03
213.25
45,014,512
-15.82(-6.91%)
Mar 04, 2022
233.54
236.50
224.53
229.06
43,256,984
-7.77(-3.28%)
Mar 03, 2022
242.31
242.95
234.39
236.84
36,391,840
-5.05(-2.09%)
Mar 02, 2022
237.25
243.78
233.85
241.89
38,973,440
+7.46(+3.18%)
Mar 01, 2022
242.56
243.41
230.99
234.43
41,213,304
-9.07(-3.72%)
Feb 28, 2022
239.57
246.29
236.95
243.50
47,710,004
+2.28(+0.94%)
Feb 25, 2022
236.86
241.82
234.67
241.22
52,964,068
+4.08(+1.72%)
Feb 24, 2022
209.84
237.65
208.69
237.13
73,557,184
+13.59(+6.08%)
Feb 23, 2022
237.67
241.20
222.69
223.54
56,567,780
-10.01(-4.29%)
Feb 22, 2022
230.01
240.29
229.66
233.56
63,345,192
-2.52(-1.07%)
Feb 18, 2022
236.07
0
-8.64(-3.53%)
Feb 17, 2022
255.93
257.47
241.30
244.71
81,048,632
-20.01(-7.56%)
Feb 16, 2022
262.21
265.43
255.15
264.72
72,550,880
+0.16(+0.06%)
Feb 15, 2022
249.13
265.06
247.48
264.56
70,112,560
+21.70(+8.94%)
Feb 14, 2022
238.99
248.39
237.20
242.86
44,017,072
+3.72(+1.56%)
Feb 11, 2022
258.78
261.14
237.38
239.14
60,643,708
-18.72(-7.26%)
Feb 10, 2022
259.57
268.86
255.63
257.86
51,287,980
-8.80(-3.30%)
Feb 09, 2022
255.85
266.86
253.16
266.66
52,426,436
+15.95(+6.36%)
Feb 08, 2022
243.24
251.77
239.45
250.71
40,966,604
+3.79(+1.54%)
Feb 07, 2022
243.37
251.45
241.67
246.92
37,622,304
+4.08(+1.68%)
Feb 04, 2022
239.37
245.99
235.97
242.84
35,534,852
+3.70(+1.55%)
Feb 03, 2022
244.22
237.45
239.13
41,003,144
-12.94(-5.13%)
Feb 02, 2022
257.56
257.79
245.17
252.07
54,202,580
+6.05(+2.46%)
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
.