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, 2014
0.4603
0.4638
0.4551
0.4606
277,598,528
-0.00(-0.35%)
Sep 29, 2014
0.4593
0.4656
0.4549
0.4622
208,839,312
-0.00(-0.16%)
Sep 26, 2014
0.4636
0.4666
0.4616
0.4630
241,530,320
+0.00(+0.19%)
Sep 25, 2014
0.4718
0.4731
0.4613
0.4621
298,863,232
-0.01(-2.17%)
Sep 24, 2014
0.4693
0.4738
0.4688
0.4723
159,824,896
+0.00(+0.58%)
Sep 23, 2014
0.4691
0.4748
0.4673
0.4696
196,422,480
-0.00(-0.42%)
Sep 22, 2014
0.4861
0.4861
0.4711
0.4716
221,778,160
-0.00(-1.00%)
Sep 19, 2014
0.4868
0.4873
0.4761
0.4763
602,190,208
-0.01(-1.85%)
Sep 18, 2014
0.4811
0.4858
0.4796
0.4853
219,916,400
+0.01(+1.51%)
Sep 17, 2014
0.4766
0.4826
0.4743
0.4781
173,830,352
+0.00(+0.08%)
Sep 16, 2014
0.4696
0.4803
0.4681
0.4777
220,247,152
+0.01(+1.46%)
Sep 15, 2014
0.4788
0.4796
0.4688
0.4708
294,573,472
-0.01(-1.36%)
Sep 12, 2014
0.4876
0.4876
0.4767
0.4773
262,908,880
-0.01(-1.49%)
Sep 11, 2014
0.4861
0.4878
0.4793
0.4846
251,075,200
-0.00(-1.02%)
Sep 10, 2014
0.4906
0.4914
0.4849
0.4896
172,622,000
+0.00(+0.36%)
Sep 09, 2014
0.4918
0.4950
0.4873
0.4878
198,872,032
-0.01(-1.26%)
Sep 08, 2014
0.4980
0.4990
0.4921
0.4940
319,742,848
-0.00(-0.90%)
Sep 05, 2014
0.4995
0.5018
0.4953
0.4985
254,155,968
-0.00(-0.30%)
Sep 04, 2014
0.4906
0.5030
0.4903
0.5000
492,530,080
+0.01(+1.75%)
Sep 03, 2014
0.4893
0.4930
0.4861
0.4914
259,825,312
+0.00(+0.97%)
Sep 02, 2014
0.4868
0.4868
0.4826
0.4867
192,908,656
+0.00(+0.23%)
Aug 29, 2014
0.4858
0.4856
0.4856
0.4856
208,227,040
+0.00(+0.31%)
Aug 28, 2014
0.4791
0.4851
0.4778
0.4841
179,960,112
+0.00(+0.83%)
Aug 27, 2014
0.4826
0.4862
0.4793
0.4801
183,233,072
-0.01(-1.16%)
Aug 26, 2014
0.4783
0.4866
0.4766
0.4857
270,020,512
+0.01(+1.81%)
Aug 25, 2014
0.4783
0.4816
0.4761
0.4771
153,595,792
+0.00(+0.16%)
Aug 22, 2014
0.4756
0.4803
0.4726
0.4763
251,579,760
+0.00(+0.05%)
Aug 21, 2014
0.4793
0.4818
0.4758
0.4761
273,182,368
-0.00(-0.94%)
Aug 20, 2014
0.4818
0.4841
0.4794
0.4806
221,784,096
-0.00(-0.62%)
Aug 19, 2014
0.4798
0.4861
0.4786
0.4836
248,612,224
+0.00(+0.37%)
Aug 18, 2014
0.4773
0.4820
0.4725
0.4818
284,550,240
+0.01(+1.37%)
Aug 15, 2014
0.4708
0.4773
0.4670
0.4753
370,541,056
+0.01(+1.28%)
Aug 14, 2014
0.4763
0.4763
0.4673
0.4693
256,382,672
-0.01(-1.10%)
Aug 13, 2014
0.4725
0.4785
0.4695
0.4745
256,987,312
+0.00(+0.58%)
Aug 12, 2014
0.4715
0.4743
0.4665
0.4718
296,604,192
+0.00(+0.00%)
Aug 11, 2014
0.4748
0.4768
0.4705
0.4718
345,149,248
-0.00(-0.53%)
Aug 08, 2014
0.4548
0.4768
0.4548
0.4743
896,011,200
+0.04(+8.82%)
Aug 07, 2014
0.4441
0.4481
0.4328
0.4358
408,423,520
-0.00(-1.02%)
Aug 06, 2014
0.4378
0.4458
0.4346
0.4403
223,798,080
-0.00(-0.11%)
Aug 05, 2014
0.4393
0.4473
0.4356
0.4408
298,791,072
+0.00(+0.06%)
Aug 04, 2014
0.4411
0.4448
0.4383
0.4406
241,316,992
-0.00(-0.23%)
Aug 01, 2014
0.4368
0.4441
0.4353
0.4416
220,218,624
+0.00(+1.09%)
Jul 31, 2014
0.4458
0.4493
0.4360
0.4368
401,862,432
-0.01(-3.21%)
Jul 30, 2014
0.4466
0.4526
0.4453
0.4513
246,563,360
+0.01(+1.69%)
Jul 29, 2014
0.4426
0.4498
0.4423
0.4438
218,306,384
+0.00(+0.34%)
Jul 28, 2014
0.4461
0.4461
0.4347
0.4423
330,859,104
-0.00(-0.39%)
Jul 25, 2014
0.4506
0.4516
0.4433
0.4441
266,541,632
-0.01(-1.77%)
Jul 24, 2014
0.4538
0.4551
0.4488
0.4521
254,966,592
+0.00(+0.17%)
Jul 23, 2014
0.4613
0.4615
0.4508
0.4513
296,802,080
-0.01(-2.11%)
Jul 22, 2014
0.4665
0.4690
0.4600
0.4610
299,265,120
-0.00(-0.43%)
Jul 21, 2014
0.4585
0.4663
0.4585
0.4630
243,419,040
+0.00(+0.60%)
Jul 18, 2014
0.4718
0.4755
0.4595
0.4603
568,724,992
-0.02(-4.46%)
Jul 17, 2014
0.4775
0.4868
0.4775
0.4818
324,260,544
-0.00(-0.26%)
Jul 16, 2014
0.4855
0.4893
0.4803
0.4830
320,217,280
-0.00(-0.10%)
Jul 15, 2014
0.4823
0.4848
0.4790
0.4835
395,979,328
+0.00(+0.41%)
Jul 14, 2014
0.4775
0.4828
0.4758
0.4815
272,516,800
+0.01(+1.26%)
Jul 11, 2014
0.4750
0.4770
0.4733
0.4755
191,509,104
+0.00(+0.24%)
Jul 10, 2014
0.4680
0.4765
0.4643
0.4744
266,706,560
-0.00(-0.55%)
Jul 09, 2014
0.4670
0.4790
0.4635
0.4770
388,253,376
+0.01(+3.02%)
Jul 08, 2014
0.4655
0.4675
0.4585
0.4630
222,280,448
-0.00(-0.80%)
Jul 07, 2014
0.4713
0.4715
0.4660
0.4668
127,549,416
-0.00(-0.80%)
Jul 03, 2014
0.4620
0.4705
0.4705
0.4705
137,101,328
+0.00(+0.90%)
Jul 02, 2014
0.4663
0.4683
0.4635
0.4663
179,404,192
-0.00(-0.36%)
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
.