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 (%)
May 31, 2016
11.32
11.50
11.31
11.47
41,995,640
+0.20(+1.79%)
May 27, 2016
11.22
11.27
11.27
11.27
28,243,326
+0.06(+0.55%)
May 26, 2016
11.11
11.29
11.08
11.21
31,550,642
+0.12(+1.06%)
May 25, 2016
11.17
11.22
11.00
11.09
46,705,744
-0.05(-0.42%)
May 24, 2016
10.91
11.17
10.88
11.14
42,329,992
+0.26(+2.43%)
May 23, 2016
10.90
10.95
10.81
10.87
42,219,300
+0.02(+0.16%)
May 20, 2016
10.73
10.90
10.72
10.86
39,919,040
+0.19(+1.79%)
May 19, 2016
10.58
10.74
10.56
10.67
40,714,764
+0.05(+0.44%)
May 18, 2016
10.29
10.74
10.29
10.62
55,222,848
+0.26(+2.56%)
May 17, 2016
10.29
10.43
10.15
10.36
64,137,008
+0.02(+0.21%)
May 16, 2016
9.961
10.48
9.929
10.33
99,298,792
+0.30(+2.95%)
May 13, 2016
9.599
10.04
9.599
10.04
215,399,968
+1.32(+15.21%)
May 12, 2016
8.896
8.935
8.555
8.712
68,372,176
-0.12(-1.36%)
May 11, 2016
8.834
8.930
8.785
8.832
33,490,900
+0.02(+0.28%)
May 10, 2016
8.695
8.822
8.611
8.807
27,514,482
+0.17(+1.93%)
May 09, 2016
8.675
8.712
8.570
8.641
34,023,752
-0.01(-0.14%)
May 06, 2016
8.550
8.676
8.533
8.653
18,703,840
+0.09(+1.03%)
May 05, 2016
8.585
8.665
8.501
8.565
25,200,220
+0.05(+0.60%)
May 04, 2016
8.607
8.614
8.425
8.514
53,665,708
-0.20(-2.28%)
May 03, 2016
8.717
8.751
8.636
8.712
22,866,720
-0.11(-1.19%)
May 02, 2016
8.785
8.871
8.744
8.817
26,138,502
+0.12(+1.32%)
Apr 29, 2016
8.829
8.849
8.607
8.702
32,857,522
-0.16(-1.85%)
Apr 28, 2016
9.082
9.136
8.844
8.866
38,912,440
-0.27(-2.98%)
Apr 27, 2016
8.913
9.143
8.896
9.138
35,969,624
+0.20(+2.28%)
Apr 26, 2016
8.981
9.084
8.896
8.935
21,897,056
+0.01(+0.08%)
Apr 25, 2016
8.886
8.976
8.861
8.927
19,597,038
+0.04(+0.50%)
Apr 22, 2016
8.947
9.008
8.853
8.883
22,817,536
-0.03(-0.38%)
Apr 21, 2016
8.930
8.972
8.878
8.918
18,190,164
-0.01(-0.11%)
Apr 20, 2016
8.878
8.981
8.869
8.927
20,432,684
+0.03(+0.39%)
Apr 19, 2016
9.089
9.106
8.837
8.893
31,555,866
-0.16(-1.79%)
Apr 18, 2016
9.077
9.077
8.967
9.055
31,368,408
-0.04(-0.43%)
Apr 15, 2016
9.021
9.175
8.992
9.094
44,602,892
+0.07(+0.79%)
Apr 14, 2016
8.974
9.062
8.937
9.023
42,520,024
+0.02(+0.27%)
Apr 13, 2016
8.817
9.001
8.817
8.998
35,797,932
+0.22(+2.51%)
Apr 12, 2016
8.817
8.829
8.607
8.778
29,883,178
-0.01(-0.11%)
Apr 11, 2016
8.785
8.932
8.758
8.788
39,555,344
+0.05(+0.62%)
Apr 08, 2016
8.749
8.805
8.647
8.734
26,124,020
+0.06(+0.65%)
Apr 07, 2016
8.712
8.790
8.641
8.678
38,592,516
-0.09(-1.03%)
Apr 06, 2016
8.646
8.773
8.482
8.768
46,274,796
+0.01(+0.14%)
Apr 05, 2016
8.690
8.837
8.656
8.756
34,660,232
-0.01(-0.14%)
Apr 04, 2016
8.927
8.974
8.734
8.768
40,210,808
-0.09(-0.97%)
Apr 01, 2016
8.673
8.859
8.607
8.854
35,551,252
+0.13(+1.46%)
Mar 31, 2016
8.798
8.817
8.658
8.727
38,773,644
-0.03(-0.36%)
Mar 30, 2016
8.700
8.878
8.695
8.758
38,450,756
+0.09(+1.05%)
Mar 29, 2016
8.494
8.687
8.474
8.668
26,722,854
+0.14(+1.61%)
Mar 28, 2016
8.430
8.567
8.420
8.531
27,088,924
+0.09(+1.02%)
Mar 24, 2016
8.357
8.445
8.445
8.445
25,003,370
+0.01(+0.15%)
Mar 23, 2016
8.327
8.494
8.291
8.433
43,789,816
+0.14(+1.71%)
Mar 22, 2016
8.278
8.348
8.188
8.291
24,702,320
-0.01(-0.18%)
Mar 21, 2016
8.207
8.308
8.119
8.305
34,477,528
+0.02(+0.30%)
Mar 18, 2016
8.134
8.389
8.082
8.281
55,682,004
+0.24(+3.02%)
Mar 17, 2016
8.078
8.117
7.929
8.038
36,100,976
-0.07(-0.85%)
Mar 16, 2016
7.813
8.134
7.776
8.107
37,118,028
+0.24(+2.99%)
Mar 15, 2016
7.869
7.921
7.735
7.872
23,090,606
-0.04(-0.50%)
Mar 14, 2016
7.855
7.943
7.818
7.911
19,425,976
+0.02(+0.25%)
Mar 11, 2016
7.874
7.894
7.781
7.891
28,314,966
+0.13(+1.70%)
Mar 10, 2016
7.818
7.862
7.602
7.759
29,201,330
-0.01(-0.16%)
Mar 09, 2016
7.845
7.856
7.671
7.771
22,740,222
-0.00(-0.06%)
Mar 08, 2016
7.840
7.887
7.751
7.776
28,063,834
-0.14(-1.82%)
Mar 07, 2016
7.928
7.982
7.817
7.921
24,519,524
-0.05(-0.65%)
Mar 04, 2016
8.058
8.065
7.911
7.972
17,893,928
-0.02(-0.31%)
Mar 03, 2016
8.058
8.092
7.889
7.997
30,821,272
-0.07(-0.88%)
Mar 02, 2016
7.977
8.097
7.962
8.068
23,868,046
+0.05(+0.58%)
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
.