Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
NVIDIA Corp
(NQ:
NVDA
)
1,139.01
+74.32 (+6.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 28, 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 30, 2015
5.309
5.375
5.297
5.349
22,702,002
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.336
20,244,846
-0.04(-0.74%)
Apr 28, 2015
5.340
5.395
5.290
5.375
24,324,534
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,773,730
+0.04(+0.77%)
Apr 24, 2015
5.353
5.355
5.249
5.309
24,996,190
-0.05(-0.86%)
Apr 23, 2015
5.278
5.406
5.218
5.355
26,907,000
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.377
21,516,910
+0.06(+1.16%)
Apr 21, 2015
5.389
5.389
5.290
5.315
23,906,514
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.324
24,027,744
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,460,790
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.420
16,108,418
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.377
5.454
25,265,792
+0.07(+1.21%)
Apr 14, 2015
5.413
5.434
5.337
5.389
22,847,104
-0.05(-0.84%)
Apr 13, 2015
5.473
5.504
5.410
5.434
24,555,658
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.485
26,839,572
+0.06(+1.04%)
Apr 09, 2015
5.266
5.447
5.263
5.428
39,360,996
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.222
5.307
38,012,252
+0.04(+0.73%)
Apr 07, 2015
5.222
5.324
5.193
5.268
42,942,976
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.001
5.221
53,513,772
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,938,536
+0.01(+0.24%)
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
.