Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVIDIA Corp
(NQ:
NVDA
)
132.76
-6.58 (-4.72%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 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 30, 2008
0.2559
0.2696
0.2531
0.2671
660,760,128
+0.02(+6.04%)
Sep 29, 2008
0.2838
0.2873
0.2494
0.2519
977,630,656
-0.04(-13.60%)
Sep 26, 2008
0.2791
0.2935
0.2738
0.2915
648,440,960
+0.01(+1.92%)
Sep 25, 2008
0.2806
0.2928
0.2758
0.2860
589,724,288
+0.01(+1.96%)
Sep 24, 2008
0.2671
0.2860
0.2656
0.2806
868,159,360
+0.01(+3.69%)
Sep 23, 2008
0.2763
0.2865
0.2696
0.2706
823,483,328
-0.01(-2.87%)
Sep 22, 2008
0.2823
0.2905
0.2771
0.2786
701,788,608
-0.01(-2.10%)
Sep 19, 2008
0.2846
0.2868
0.2717
0.2846
1,120,683,520
+0.01(+4.77%)
Sep 18, 2008
0.2524
0.2848
0.2519
0.2716
1,598,030,720
+0.02(+8.90%)
Sep 17, 2008
0.2337
0.2549
0.2314
0.2494
1,393,638,400
+0.01(+4.28%)
Sep 16, 2008
0.2237
0.2409
0.2195
0.2392
1,243,824,256
+0.01(+3.12%)
Sep 15, 2008
0.2451
0.2489
0.2289
0.2319
866,045,696
-0.02(-8.73%)
Sep 12, 2008
0.2546
0.2564
0.2397
0.2541
1,212,246,912
-0.00(-1.07%)
Sep 11, 2008
0.2544
0.2624
0.2484
0.2569
1,069,591,168
-0.01(-4.81%)
Sep 10, 2008
0.2728
0.2783
0.2681
0.2698
645,862,016
+0.00(+0.09%)
Sep 09, 2008
0.2781
0.2950
0.2686
0.2696
1,100,988,160
-0.01(-3.40%)
Sep 08, 2008
0.2938
0.2938
0.2743
0.2791
1,318,016,384
-0.01(-4.11%)
Sep 05, 2008
0.2843
0.2918
0.2841
0.2910
793,218,496
+0.00(+1.48%)
Sep 04, 2008
0.2875
0.2905
0.2851
0.2868
717,852,224
-0.00(-1.37%)
Sep 03, 2008
0.3030
0.3043
0.2880
0.2908
716,607,936
-0.02(-5.36%)
Sep 02, 2008
0.3205
0.3232
0.3030
0.3072
695,677,888
-0.01(-2.53%)
Aug 29, 2008
0.3232
0.3242
0.3142
0.3152
517,277,728
-0.01(-3.81%)
Aug 28, 2008
0.3294
0.3329
0.3245
0.3277
365,641,056
-0.00(-0.38%)
Aug 27, 2008
0.3190
0.3329
0.3160
0.3289
450,463,616
+0.00(+0.76%)
Aug 26, 2008
0.3362
0.3364
0.3230
0.3264
614,653,120
-0.01(-2.39%)
Aug 25, 2008
0.3374
0.3454
0.3334
0.3344
472,745,824
-0.00(-1.47%)
Aug 22, 2008
0.3422
0.3462
0.3322
0.3394
460,512,256
-0.00(-0.07%)
Aug 21, 2008
0.3449
0.3476
0.3327
0.3397
1,024,063,680
-0.01(-3.27%)
Aug 20, 2008
0.3397
0.3521
0.3372
0.3511
1,145,044,736
+0.02(+4.92%)
Aug 19, 2008
0.3230
0.3367
0.3230
0.3347
1,016,559,808
+0.00(+1.51%)
Aug 18, 2008
0.3255
0.3327
0.3220
0.3297
896,187,648
+0.01(+2.01%)
Aug 15, 2008
0.3299
0.3337
0.3210
0.3232
779,748,736
-0.00(-0.31%)
Aug 14, 2008
0.3035
0.3364
0.3035
0.3242
1,639,154,304
+0.02(+6.04%)
Aug 13, 2008
0.2980
0.3102
0.2908
0.3058
2,100,346,624
+0.03(+10.75%)
Aug 12, 2008
0.2823
0.2831
0.2721
0.2761
1,412,218,240
-0.00(-1.42%)
Aug 11, 2008
0.2763
0.2868
0.2753
0.2801
1,198,148,224
+0.01(+2.09%)
Aug 08, 2008
0.2843
0.2868
0.2733
0.2743
855,666,112
-0.01(-2.74%)
Aug 07, 2008
0.2841
0.2968
0.2788
0.2821
821,234,816
-0.00(-1.57%)
Aug 06, 2008
0.2798
0.2890
0.2708
0.2865
816,729,280
+0.01(+2.68%)
Aug 05, 2008
0.2688
0.2791
0.2658
0.2791
687,517,184
+0.02(+5.77%)
Aug 04, 2008
0.2703
0.2718
0.2631
0.2639
523,297,088
-0.01(-2.40%)
Aug 01, 2008
0.2778
0.2788
0.2668
0.2703
883,249,856
-0.01(-5.24%)
Jul 31, 2008
0.2855
0.2915
0.2823
0.2853
488,423,744
-0.00(-0.35%)
Jul 30, 2008
0.2963
0.2968
0.2798
0.2863
589,888,064
-0.00(-1.46%)
Jul 29, 2008
0.2880
0.2978
0.2848
0.2905
766,455,040
+0.00(+1.04%)
Jul 28, 2008
0.2846
0.2970
0.2833
0.2875
736,080,064
-0.00(-0.26%)
Jul 25, 2008
0.2778
0.2893
0.2721
0.2883
1,042,150,336
+0.01(+4.81%)
Jul 24, 2008
0.2893
0.2920
0.2743
0.2751
707,358,784
-0.02(-5.89%)
Jul 23, 2008
0.2858
0.2953
0.2846
0.2923
596,335,680
+0.01(+2.99%)
Jul 22, 2008
0.2873
0.2885
0.2783
0.2838
557,247,232
-0.01(-2.15%)
Jul 21, 2008
0.2928
0.2970
0.2875
0.2900
572,976,896
+0.00(+0.61%)
Jul 18, 2008
0.2813
0.2900
0.2733
0.2883
901,924,096
+0.00(+1.76%)
Jul 17, 2008
0.2868
0.2868
0.2723
0.2833
864,170,240
+0.00(+0.35%)
Jul 16, 2008
0.2818
0.2898
0.2741
0.2823
1,036,928,384
+0.00(+0.53%)
Jul 15, 2008
0.2753
0.2865
0.2668
0.2808
1,125,226,496
+0.00(+1.08%)
Jul 14, 2008
0.2933
0.2955
0.2758
0.2778
884,477,056
-0.01(-4.54%)
Jul 11, 2008
0.2880
0.2983
0.2823
0.2910
809,741,632
-0.00(-1.02%)
Jul 10, 2008
0.2964
0.2998
0.2885
0.2940
1,058,077,184
-0.00(-0.25%)
Jul 09, 2008
0.3008
0.3053
0.2947
0.2948
1,416,499,840
-0.01(-1.75%)
Jul 08, 2008
0.3038
0.3112
0.2943
0.3000
1,809,818,624
-0.00(-0.58%)
Jul 07, 2008
0.3162
0.3182
0.2933
0.3018
2,203,884,544
-0.01(-3.12%)
Jul 04, 2008
0.3237
0.3274
0.3092
0.3115
2,995,553,536
+0.00(+0.00%)
Jul 03, 2008
0.3237
0.3274
0.3092
0.3115
2,995,553,536
-0.14(-30.73%)
Jul 02, 2008
0.4654
0.4684
0.4489
0.4496
765,068,608
-0.02(-3.84%)
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
.