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
)
1,208.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
1198
1217
1180
1209
41,242,412
-1.10(-0.09%)
Jun 06, 2024
1240
1256
1183
1210
66,365,308
-14.42(-1.18%)
Jun 05, 2024
1184
1224
1175
1224
52,661,624
+60.03(+5.16%)
Jun 04, 2024
1157
1166
1140
1164
40,373,520
+14.37(+1.25%)
Jun 03, 2024
1136
1150
1120
1150
43,716,432
+53.67(+4.90%)
May 31, 2024
1125
1127
1069
1096
61,334,260
-8.67(-0.78%)
May 30, 2024
1146
1158
1097
1105
48,620,760
-43.25(-3.77%)
May 29, 2024
1130
1155
1109
1148
55,647,908
+9.28(+0.81%)
May 28, 2024
1102
1149
1099
1139
65,087,380
+74.32(+6.98%)
May 24, 2024
1044
1065
1030
1065
43,008,196
+26.70(+2.57%)
May 23, 2024
1020
1063
1015
1038
83,428,600
+88.48(+9.32%)
May 22, 2024
954.56
960.17
932.46
949.47
54,556,972
-4.36(-0.46%)
May 21, 2024
935.96
953.97
931.77
953.83
32,836,364
+6.06(+0.64%)
May 20, 2024
937.47
951.97
934.37
947.77
31,818,008
+23.01(+2.49%)
May 17, 2024
943.66
947.37
918.03
924.76
36,007,176
-18.80(-1.99%)
May 16, 2024
949.07
958.16
941.00
943.56
32,352,608
-2.71(-0.29%)
May 15, 2024
924.69
948.59
915.96
946.27
41,695,800
+32.74(+3.58%)
May 14, 2024
895.96
916.48
889.31
913.53
29,611,168
+9.57(+1.06%)
May 13, 2024
904.75
909.95
885.26
903.96
28,930,324
+5.21(+0.58%)
May 10, 2024
903.01
913.98
892.24
898.75
33,536,442
+11.31(+1.27%)
May 09, 2024
905.26
910.69
882.28
887.44
37,985,624
-16.65(-1.84%)
May 08, 2024
894.80
911.91
894.17
904.09
32,521,902
-1.42(-0.16%)
May 07, 2024
910.95
917.78
823.22
905.51
43,702,692
-15.86(-1.72%)
May 06, 2024
893.87
922.17
890.52
921.37
37,318,304
+33.51(+3.77%)
May 03, 2024
877.86
892.78
870.37
887.86
39,836,328
+29.72(+3.46%)
May 02, 2024
844.46
862.34
831.97
858.14
37,842,448
+27.76(+3.34%)
May 01, 2024
850.74
859.97
812.52
830.38
55,871,724
-33.61(-3.89%)
Apr 30, 2024
872.37
888.16
862.97
863.99
36,269,816
-13.55(-1.54%)
Apr 29, 2024
875.92
879.89
852.63
877.54
38,845,660
+0.22(+0.03%)
Apr 26, 2024
838.15
883.28
833.84
877.32
55,111,380
+51.03(+6.18%)
Apr 25, 2024
788.65
833.20
782.20
826.29
42,363,812
+29.55(+3.71%)
Apr 24, 2024
839.47
840.79
791.80
796.74
51,113,424
-27.46(-3.33%)
Apr 23, 2024
807.66
827.66
802.61
824.20
43,752,448
+29.05(+3.65%)
Apr 22, 2024
781.01
800.70
763.97
795.15
59,595,920
+33.18(+4.35%)
Apr 19, 2024
831.47
843.21
756.09
761.97
87,614,208
-84.71(-10.00%)
Apr 18, 2024
849.67
861.87
823.99
846.68
44,675,880
+6.36(+0.76%)
Apr 17, 2024
883.37
887.72
839.47
840.32
49,428,688
-33.80(-3.87%)
Apr 16, 2024
864.30
881.15
860.61
874.12
36,956,576
+14.14(+1.64%)
Apr 15, 2024
890.95
906.10
859.26
859.98
44,235,760
-21.85(-2.48%)
Apr 12, 2024
896.96
901.72
875.27
881.83
42,681,984
-24.30(-2.68%)
Apr 11, 2024
874.17
907.36
869.23
906.13
43,042,916
+35.77(+4.11%)
Apr 10, 2024
839.23
873.97
837.06
870.36
43,137,884
+16.85(+1.97%)
Apr 09, 2024
874.39
876.32
830.19
853.51
50,273,516
-17.79(-2.04%)
Apr 08, 2024
886.97
888.27
867.29
871.30
28,283,306
-8.75(-0.99%)
Apr 05, 2024
868.63
884.78
859.23
880.05
39,973,952
+21.03(+2.45%)
Apr 04, 2024
904.03
906.31
858.77
859.02
43,418,676
-30.59(-3.44%)
Apr 03, 2024
884.81
903.71
883.97
889.61
36,894,152
-4.88(-0.55%)
Apr 02, 2024
884.45
900.91
876.17
894.49
43,276,496
-9.11(-1.01%)
Apr 01, 2024
902.96
922.22
892.01
903.60
45,205,452
+0.07(+0.01%)
Mar 28, 2024
899.97
905.81
905.45
903.53
43,527,116
+1.06(+0.12%)
Mar 27, 2024
931.09
932.37
891.20
902.47
58,545,080
-23.11(-2.50%)
Mar 26, 2024
958.48
963.72
924.99
925.58
51,287,388
-24.41(-2.57%)
Mar 25, 2024
939.38
967.63
935.07
949.99
55,098,708
+7.13(+0.76%)
Mar 22, 2024
911.38
947.75
908.31
942.86
58,674,092
+28.54(+3.12%)
Mar 21, 2024
922.97
926.45
904.02
914.32
48,033,384
+10.63(+1.18%)
Mar 20, 2024
897.94
904.07
882.20
903.69
47,681,320
+9.74(+1.09%)
Mar 19, 2024
866.97
905.41
850.07
893.95
67,109,336
+9.43(+1.07%)
Mar 18, 2024
903.85
924.02
870.82
884.52
66,651,988
+6.19(+0.70%)
Mar 15, 2024
869.27
895.43
862.54
878.33
64,341,292
-1.08(-0.12%)
Mar 14, 2024
895.74
906.43
865.97
879.41
60,132,984
-29.44(-3.24%)
Mar 13, 2024
910.52
915.01
884.32
908.85
63,409,992
-10.25(-1.12%)
Mar 12, 2024
880.46
919.57
861.47
919.10
66,541,544
+61.39(+7.16%)
Mar 11, 2024
864.26
887.94
843.77
857.71
67,660,320
-17.54(-2.00%)
Mar 08, 2024
951.35
973.97
865.03
875.25
114,232,672
-51.41(-5.55%)
Mar 07, 2024
901.55
927.64
895.99
926.66
60,074,440
+39.69(+4.47%)
Mar 06, 2024
880.19
897.21
870.27
886.97
58,109,164
+27.36(+3.18%)
Mar 05, 2024
852.67
860.94
834.14
859.61
51,774,476
+7.31(+0.86%)
Mar 04, 2024
841.23
876.88
837.12
852.30
61,262,720
+29.58(+3.60%)
Mar 01, 2024
799.93
822.93
794.28
822.72
47,919,712
+31.67(+4.00%)
Feb 29, 2024
790.88
799.83
783.44
791.05
50,556,628
+14.49(+1.87%)
Feb 28, 2024
776.14
789.26
771.19
776.57
39,204,272
-10.38(-1.32%)
Feb 27, 2024
793.75
794.74
771.56
786.95
39,571,108
-3.91(-0.49%)
Feb 26, 2024
796.93
806.39
784.99
790.86
50,223,248
+2.75(+0.35%)
Feb 23, 2024
807.83
823.87
775.64
788.11
82,946,528
+2.79(+0.36%)
Feb 22, 2024
750.19
785.69
742.14
785.32
85,671,560
+110.65(+16.40%)
Feb 21, 2024
680.00
688.82
662.43
674.66
67,397,296
-19.80(-2.85%)
Feb 20, 2024
719.41
719.50
677.28
694.46
70,199,440
-31.61(-4.35%)
Feb 16, 2024
740.94
743.96
724.95
726.07
49,591,220
-0.45(-0.06%)
Feb 15, 2024
738.63
739.69
723.94
726.52
41,928,064
-12.42(-1.68%)
Feb 14, 2024
731.96
742.30
719.32
738.94
50,395,460
+17.72(+2.46%)
Feb 13, 2024
703.94
734.44
696.14
721.22
60,147,896
-1.20(-0.17%)
Feb 12, 2024
725.94
746.05
712.44
722.42
61,238,516
+1.15(+0.16%)
Feb 09, 2024
705.27
721.79
702.06
721.27
43,667,268
+24.92(+3.58%)
Feb 08, 2024
700.68
707.88
694.49
696.35
41,336,604
-4.58(-0.65%)
Feb 07, 2024
683.13
702.14
675.95
700.93
49,319,968
+18.76(+2.75%)
Feb 06, 2024
696.24
697.48
662.95
682.17
68,104,816
-11.09(-1.60%)
Feb 05, 2024
682.19
694.91
672.00
693.26
67,507,880
+31.72(+4.79%)
Feb 02, 2024
639.69
665.95
636.85
661.55
47,682,648
+31.33(+4.97%)
Feb 01, 2024
620.95
631.86
616.45
630.22
36,689,536
+15.00(+2.44%)
Jan 31, 2024
614.35
622.64
606.95
615.22
45,283,076
-12.47(-1.99%)
Jan 30, 2024
628.95
634.88
622.55
627.69
40,756,108
+3.09(+0.49%)
Jan 29, 2024
612.27
624.84
609.03
624.60
34,658,812
+14.34(+2.35%)
Jan 26, 2024
609.55
617.78
605.68
610.26
39,535,480
-5.86(-0.95%)
Jan 25, 2024
623.45
627.14
608.45
616.12
47,716,760
+2.55(+0.42%)
Jan 24, 2024
602.99
628.44
599.33
613.57
55,897,124
+15.05(+2.51%)
Jan 23, 2024
595.65
599.05
585.80
598.52
29,415,256
+2.03(+0.34%)
Jan 22, 2024
600.44
603.26
590.65
596.49
45,246,912
+1.63(+0.27%)
Jan 19, 2024
579.84
594.95
572.20
594.86
54,354,816
+23.84(+4.17%)
Jan 18, 2024
572.55
575.95
561.02
571.02
48,988,924
+10.54(+1.88%)
Jan 17, 2024
563.42
564.66
547.36
560.48
47,369,892
-3.29(-0.58%)
Jan 16, 2024
550.13
568.30
548.96
563.77
44,833,084
+16.72(+3.06%)
Jan 12, 2024
546.15
549.65
543.26
547.05
35,352,320
-1.13(-0.21%)
Jan 11, 2024
549.95
553.41
535.56
548.18
59,510,944
+4.73(+0.87%)
Jan 10, 2024
536.12
545.96
534.85
543.46
53,255,236
+12.10(+2.28%)
Jan 09, 2024
523.97
543.21
516.86
531.36
77,179,824
+8.87(+1.70%)
Jan 08, 2024
495.08
522.71
494.76
522.49
63,865,336
+31.56(+6.43%)
Jan 05, 2024
484.58
495.43
483.02
490.93
41,518,252
+10.99(+2.29%)
Jan 04, 2024
477.63
484.96
475.04
479.94
30,595,600
+4.29(+0.90%)
Jan 03, 2024
474.81
481.80
473.16
475.65
32,030,130
-5.99(-1.24%)
Jan 02, 2024
492.40
492.90
475.91
481.64
41,040,732
-13.54(-2.73%)
Dec 29, 2023
498.09
499.93
487.47
495.18
38,932,536
+0.00(+0.00%)
Dec 28, 2023
496.39
498.80
494.08
495.18
24,625,738
+1.05(+0.21%)
Dec 27, 2023
495.07
496.76
490.81
494.13
23,327,798
+1.38(+0.28%)
Dec 26, 2023
489.64
495.96
489.46
492.75
24,378,420
+4.49(+0.92%)
Dec 22, 2023
491.91
493.79
484.63
488.26
25,253,266
-1.60(-0.33%)
Dec 21, 2023
488.07
490.91
484.15
489.86
30,005,072
+8.79(+1.83%)
Dec 20, 2023
496.51
499.95
480.94
481.07
39,635,748
-14.93(-3.01%)
Dec 19, 2023
494.20
496.96
488.92
496.00
46,386,068
-4.73(-0.94%)
Dec 18, 2023
493.96
504.29
491.47
500.73
41,214,520
+11.87(+2.43%)
Dec 15, 2023
481.90
494.00
481.16
488.86
48,072,916
+5.40(+1.12%)
Dec 14, 2023
483.86
486.66
474.18
483.46
39,055,600
+2.62(+0.54%)
Dec 13, 2023
476.25
485.90
476.04
480.84
44,551,244
+4.31(+0.90%)
Dec 12, 2023
460.42
476.62
460.42
476.53
37,209,404
+10.30(+2.21%)
Dec 11, 2023
474.87
475.27
455.84
466.23
50,902,360
-8.79(-1.85%)
Dec 08, 2023
465.91
477.37
465.46
475.02
35,925,320
+9.10(+1.95%)
Dec 07, 2023
456.96
466.25
456.00
465.92
35,010,296
+10.93(+2.40%)
Dec 06, 2023
472.10
473.83
454.08
454.99
37,939,744
-10.63(-2.28%)
Dec 05, 2023
454.62
465.96
452.67
465.62
37,008,612
+10.60(+2.33%)
Dec 04, 2023
460.69
460.69
450.02
455.02
43,682,348
-12.55(-2.68%)
Dec 01, 2023
465.17
471.92
461.79
467.57
36,938,036
-0.05(-0.01%)
Nov 30, 2023
480.16
481.02
464.14
467.62
52,541,648
-13.70(-2.85%)
Nov 29, 2023
483.71
487.54
478.52
481.32
38,155,948
+3.19(+0.67%)
Nov 28, 2023
482.28
483.15
474.65
478.13
40,096,492
-4.21(-0.87%)
Nov 27, 2023
477.92
485.22
476.44
482.34
39,498,900
+4.66(+0.98%)
Nov 24, 2023
484.62
489.13
477.37
477.68
29,471,184
-9.40(-1.93%)
Nov 22, 2023
498.44
503.26
476.82
487.08
90,111,952
-12.28(-2.46%)
Nov 21, 2023
501.18
505.08
492.14
499.36
55,447,068
-4.65(-0.92%)
Nov 20, 2023
493.04
505.39
491.73
504.00
41,424,448
+11.11(+2.25%)
Nov 17, 2023
495.16
497.09
489.99
492.90
32,595,898
-1.82(-0.37%)
Nov 16, 2023
486.71
495.16
483.22
494.72
33,897,824
+5.92(+1.21%)
Nov 15, 2023
499.26
499.51
481.92
488.80
47,450,924
-7.68(-1.55%)
Nov 14, 2023
496.72
498.25
490.32
496.48
41,581,948
+10.36(+2.13%)
Nov 13, 2023
483.12
491.08
480.91
486.12
38,423,376
+2.85(+0.59%)
Nov 10, 2023
474.92
484.64
472.75
483.27
42,254,200
+13.85(+2.95%)
Nov 09, 2023
474.59
482.22
467.42
469.42
53,978,700
+3.76(+0.81%)
Nov 08, 2023
460.92
468.59
459.60
465.66
34,592,344
+6.19(+1.35%)
Nov 07, 2023
457.11
462.10
451.50
459.47
34,260,572
+2.04(+0.45%)
Nov 06, 2023
452.77
459.27
448.91
457.43
40,000,140
+7.46(+1.66%)
Nov 03, 2023
440.12
453.01
437.16
449.97
42,468,320
+14.99(+3.45%)
Nov 02, 2023
433.21
438.76
428.87
434.99
40,864,508
+11.81(+2.79%)
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
.