Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NVDQ
)
2.015
+0.035 (+1.77%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jun 28, 2024
1.970
2.030
1.870
2.015
23,796,460
+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
4,619,375
+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%)
May 01, 2024
4.800
5.220
4.720
5.035
12,124,428
+0.37(+7.93%)
Apr 30, 2024
4.580
4.670
4.420
4.665
5,383,712
+0.13(+2.98%)
Apr 29, 2024
4.540
4.780
4.508
4.530
3,995,259
+0.02(+0.44%)
Apr 26, 2024
5.020
5.070
4.460
4.510
5,945,134
-0.66(-12.77%)
Apr 25, 2024
5.700
5.780
5.070
5.170
8,562,750
-0.41(-7.35%)
Apr 24, 2024
5.020
5.630
5.010
5.580
5,797,337
+0.37(+7.10%)
Apr 23, 2024
5.470
5.532
5.170
5.210
3,718,597
-0.43(-7.62%)
Apr 22, 2024
5.880
6.150
5.560
5.640
5,957,391
-0.53(-8.59%)
Apr 19, 2024
5.360
6.250
5.180
6.170
8,364,211
+1.02(+19.81%)
Apr 18, 2024
5.120
5.410
4.960
5.150
3,108,554
-0.06(-1.15%)
Apr 17, 2024
4.750
5.220
4.700
5.210
3,472,381
+0.36(+7.42%)
Apr 16, 2024
4.960
5.000
4.760
4.850
3,524,642
-0.16(-3.19%)
Apr 15, 2024
4.670
5.010
4.510
5.010
3,601,586
+0.25(+5.14%)
Apr 12, 2024
4.620
4.838
4.580
4.765
3,711,400
+0.23(+5.19%)
Apr 11, 2024
4.880
4.940
4.510
4.530
3,687,988
-0.40(-8.21%)
Apr 10, 2024
5.320
5.330
4.890
4.935
4,937,598
-0.20(-3.89%)
Apr 09, 2024
4.890
5.400
4.870
5.135
4,467,464
+0.20(+4.05%)
Apr 08, 2024
4.760
4.980
4.750
4.935
2,073,901
+0.10(+2.07%)
Apr 05, 2024
4.960
5.070
4.785
4.835
2,941,380
-0.25(-5.01%)
Apr 04, 2024
4.590
5.090
4.570
5.090
3,483,142
+0.34(+7.16%)
Apr 03, 2024
4.810
4.810
4.600
4.750
1,937,248
+0.05(+1.06%)
Apr 02, 2024
4.810
4.885
4.630
4.700
2,704,607
+0.08(+1.73%)
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
.