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
(NY:
NVDQ
)
6.820
-0.080 (-1.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
6.460
6.993
6.430
6.820
10,627,210
-0.08(-1.16%)
Jul 25, 2024
6.820
7.610
6.400
6.900
23,556,672
+0.24(+3.53%)
Jul 24, 2024
6.200
6.745
6.140
6.665
14,118,398
+0.78(+13.25%)
Jul 23, 2024
5.860
5.915
5.680
5.885
5,755,117
+0.12(+2.17%)
Jul 22, 2024
6.110
6.170
5.725
5.760
12,203,278
-0.62(-9.72%)
Jul 19, 2024
6.140
6.440
6.020
6.380
9,595,808
+0.33(+5.45%)
Jul 18, 2024
5.970
6.550
5.930
6.050
16,260,711
-0.35(-5.47%)
Jul 17, 2024
6.110
6.510
6.050
6.400
18,792,452
+0.76(+13.48%)
Jul 16, 2024
5.460
5.800
5.415
5.640
12,090,540
+3.82(+209.89%)
Jul 15, 2024
1.770
1.860
1.740
1.820
17,679,324
+0.02(+1.11%)
Jul 12, 2024
1.830
1.860
1.720
1.800
32,376,560
-0.04(-2.44%)
Jul 11, 2024
1.640
1.860
1.630
1.845
31,680,790
+0.19(+11.14%)
Jul 10, 2024
1.690
1.730
1.660
1.660
19,325,652
-0.11(-6.21%)
Jul 09, 2024
1.790
1.840
1.690
1.770
26,516,098
-0.07(-3.80%)
Jul 08, 2024
1.880
1.885
1.770
1.840
22,618,414
-0.08(-4.42%)
Jul 05, 2024
1.870
1.930
1.830
1.925
12,507,720
+0.07(+3.77%)
Jul 03, 2024
2.070
2.076
1.850
1.855
19,194,396
-0.19(-9.07%)
Jul 02, 2024
2.070
2.085
2.010
2.040
12,342,550
+0.05(+2.77%)
Jul 01, 2024
2.020
2.160
1.965
1.985
26,794,114
-0.03(-1.49%)
Jun 28, 2024
1.970
2.030
1.870
2.015
23,821,508
+0.04(+1.77%)
Jun 27, 2024
1.980
2.020
1.915
1.980
16,187,980
+0.07(+3.66%)
Jun 26, 2024
1.930
2.040
1.860
1.910
29,219,426
-0.01(-0.52%)
Jun 25, 2024
2.120
2.175
1.920
1.920
38,380,320
-0.31(-13.90%)
Jun 24, 2024
2.070
2.230
2.020
2.230
38,365,884
+0.28(+14.36%)
Jun 21, 2024
1.960
2.020
1.840
1.950
48,166,300
+0.11(+5.98%)
Jun 20, 2024
1.620
1.875
1.590
1.840
50,390,828
+0.12(+6.98%)
Jun 18, 2024
1.840
1.850
1.700
1.720
19,468,112
-0.12(-6.52%)
Jun 17, 2024
1.800
1.890
1.770
1.840
11,895,648
+0.03(+1.66%)
Jun 14, 2024
1.870
1.930
1.790
1.810
17,877,008
-0.08(-4.23%)
Jun 13, 2024
1.900
1.970
1.880
1.890
13,761,531
-0.13(-6.44%)
Jun 12, 2024
2.110
2.120
1.970
2.020
16,822,460
-0.16(-7.34%)
Jun 11, 2024
2.160
2.260
2.120
2.180
12,922,597
+0.03(+1.16%)
Jun 10, 2024
2.210
2.330
2.110
2.155
18,691,844
-0.04(-1.60%)
Jun 07, 2024
2.220
2.290
2.160
2.190
12,525,039
+0.01(+0.46%)
Jun 06, 2024
2.090
2.280
2.023
2.180
23,041,050
+0.04(+1.87%)
Jun 05, 2024
2.295
2.330
2.130
2.140
13,419,266
-0.23(-9.89%)
Jun 04, 2024
2.420
2.480
2.370
2.375
10,035,845
-0.06(-2.66%)
Jun 03, 2024
2.500
2.585
2.430
2.440
10,995,152
-0.25(-9.29%)
May 31, 2024
2.560
2.825
2.550
2.690
17,688,944
+0.04(+1.32%)
May 30, 2024
2.470
2.690
2.430
2.655
12,977,555
+0.18(+7.49%)
May 29, 2024
2.560
2.640
2.440
2.470
11,378,066
-0.02(-0.80%)
May 28, 2024
2.710
2.740
2.470
2.490
13,075,941
-0.43(-14.73%)
May 24, 2024
3.040
3.130
2.920
2.920
7,177,980
-0.17(-5.35%)
May 23, 2024
3.230
3.250
2.890
3.085
16,712,323
-0.70(-18.49%)
May 22, 2024
3.740
3.912
3.700
3.785
8,751,344
+0.04(+0.93%)
May 21, 2024
3.890
3.923
3.750
3.750
3,397,549
-0.04(-1.19%)
May 20, 2024
3.890
3.910
3.760
3.795
3,603,621
-0.20(-4.89%)
May 17, 2024
3.840
4.045
3.815
3.990
3,710,050
+0.16(+4.18%)
May 16, 2024
3.795
3.855
3.720
3.830
4,200,275
+0.02(+0.52%)
May 15, 2024
4.010
4.080
3.790
3.810
6,367,720
-0.31(-7.52%)
May 14, 2024
4.270
4.330
4.080
4.120
4,442,833
-0.07(-1.67%)
May 13, 2024
4.180
4.370
4.138
4.190
5,495,980
-0.05(-1.18%)
May 10, 2024
4.200
4.310
4.090
4.240
4,953,834
-0.12(-2.75%)
May 09, 2024
4.180
4.400
4.140
4.360
5,411,211
+0.16(+3.81%)
May 08, 2024
4.270
4.285
4.120
4.200
4,620,155
+0.02(+0.36%)
May 07, 2024
4.150
4.320
4.080
4.185
6,862,651
+0.14(+3.46%)
May 06, 2024
4.320
4.340
4.038
4.045
4,607,876
-0.33(-7.44%)
May 03, 2024
4.480
4.550
4.320
4.370
5,891,059
-0.33(-7.02%)
May 02, 2024
4.860
5.010
4.650
4.700
4,404,217
-0.33(-6.65%)
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
.