Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 28, 2007
8.485
8.515
8.292
8.311
44,076,896
-0.12(-1.47%)
Sep 27, 2007
8.489
8.531
8.345
8.434
41,229,860
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.409
56,474,460
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.040
8.214
39,327,764
+0.10(+1.27%)
Sep 24, 2007
7.957
8.233
7.900
8.111
49,751,036
+0.20(+2.55%)
Sep 21, 2007
7.912
8.026
7.834
7.909
49,880,004
+0.08(+0.97%)
Sep 20, 2007
7.884
7.969
7.746
7.834
35,345,372
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.801
7.879
56,838,580
-0.15(-1.83%)
Sep 18, 2007
7.457
8.141
7.446
8.026
92,094,416
+0.65(+8.76%)
Sep 17, 2007
7.407
7.485
7.299
7.380
40,862,832
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,120,832
-0.22(-2.95%)
Sep 13, 2007
7.762
7.771
7.565
7.620
49,372,840
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.540
7.618
60,440,884
-0.31(-3.93%)
Sep 11, 2007
7.877
7.990
7.776
7.930
44,208,236
+2.75(+53.19%)
Sep 10, 2007
5.274
5.366
5.134
5.177
63,382,208
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.062
5.162
65,661,724
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,386,372
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.330
5.334
71,472,368
-0.04(-0.76%)
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
.