Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NVDQ )

2.020 -0.160 (-7.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Apr 01, 2024 4.610 4.720 4.420 4.620 2,500,672 +0.00(+0.00%)
Mar 28, 2024 4.640 4.720 4.510 4.620 2,655,748 +0.01(+0.22%)
Mar 27, 2024 4.350 4.550 4.330 4.610 4,434,273 +0.22(+5.01%)
Mar 26, 2024 4.100 4.390 4.055 4.390 3,909,794 +0.21(+5.15%)
Mar 25, 2024 4.260 4.310 4.029 4.175 4,122,469 -0.08(-1.76%)
Mar 22, 2024 4.560 4.570 4.195 4.250 3,739,056 -0.27(-5.97%)
Mar 21, 2024 4.430 4.620 4.390 4.520 5,398,422 -0.11(-2.38%)
Mar 20, 2024 4.690 4.855 4.620 4.630 2,282,577 -0.11(-2.32%)
Mar 19, 2024 5.030 5.210 4.610 4.740 3,506,212 -0.10(-2.07%)
Mar 18, 2024 4.640 4.980 4.398 4.840 2,981,482 -0.05(-1.12%)
Mar 15, 2024 5.000 5.075 4.710 4.895 2,444,067 +0.02(+0.51%)
Mar 14, 2024 4.720 5.025 4.615 4.870 3,144,826 +0.29(+6.33%)
Mar 13, 2024 4.560 4.820 4.530 4.580 2,780,714 +0.09(+2.12%)
Mar 12, 2024 4.950 5.180 4.480 4.485 4,009,779 -0.74(-14.16%)
Mar 11, 2024 5.190 5.410 4.890 5.225 6,117,107 +0.21(+4.08%)
Mar 08, 2024 4.290 5.125 4.070 5.020 8,192,635 +0.49(+10.82%)
Mar 07, 2024 4.800 4.860 4.520 4.530 2,082,230 -0.43(-8.67%)
Mar 06, 2024 5.060 5.170 4.845 4.960 1,656,612 -0.35(-6.59%)
Mar 05, 2024 5.400 5.630 5.300 5.310 1,509,754 -0.11(-2.03%)
Mar 04, 2024 5.560 5.600 5.080 5.420 1,566,017 -0.40(-6.87%)
Mar 01, 2024 6.160 6.240 5.810 5.820 1,292,922 -0.49(-7.77%)
Feb 29, 2024 6.300 6.430 6.155 6.310 1,841,129 -0.23(-3.52%)
Feb 28, 2024 6.560 6.620 6.345 6.540 2,121,810 +0.18(+2.83%)
Feb 27, 2024 6.270 6.610 6.256 6.360 3,970,913 +0.07(+1.11%)
Feb 26, 2024 6.240 6.410 6.070 6.290 3,590,860 -0.04(-0.63%)
Feb 23, 2024 6.040 6.560 5.770 6.330 4,093,891 -0.07(-1.09%)
Feb 22, 2024 7.380 7.610 6.400 6.400 2,845,818 -3.13(-32.84%)
Feb 21, 2024 9.400 9.840 9.151 9.530 3,336,176 +0.73(+8.30%)
Feb 20, 2024 8.470 9.370 8.460 8.800 3,014,366 +0.54(+6.54%)
Feb 16, 2024 7.940 8.310 7.871 8.260 1,304,559 -0.01(-0.06%)
Feb 15, 2024 8.010 8.320 7.990 8.265 698,751 +0.28(+3.44%)
Feb 14, 2024 8.140 8.440 7.920 7.990 694,740 -0.39(-4.65%)
Feb 13, 2024 8.820 8.990 8.110 8.380 1,680,391 +0.00(+0.00%)
Feb 12, 2024 8.300 8.610 7.840 8.380 1,130,506 -0.01(-0.12%)
Feb 09, 2024 8.830 8.890 8.380 8.390 424,060 -0.64(-7.09%)
Feb 08, 2024 8.950 9.070 8.780 9.030 371,652 +0.11(+1.23%)
Feb 07, 2024 9.450 9.590 8.895 8.920 410,420 -0.51(-5.42%)
Feb 06, 2024 9.080 9.936 9.040 9.431 1,300,915 +0.26(+2.85%)
Feb 05, 2024 9.500 9.780 9.130 9.170 721,565 -0.94(-9.30%)
Feb 02, 2024 10.90 10.94 9.990 10.11 131,969 -1.14(-10.14%)
Feb 01, 2024 11.55 11.78 11.20 11.25 149,127 -0.54(-4.59%)
Jan 31, 2024 11.82 12.06 11.57 11.79 167,250 +0.43(+3.79%)
Jan 30, 2024 11.29 11.50 11.08 11.36 196,342 -0.11(-0.98%)
Jan 29, 2024 11.94 12.02 11.47 11.47 126,902 -0.52(-4.31%)
Jan 26, 2024 12.06 12.18 11.78 11.99 121,574 +0.19(+1.62%)
Jan 25, 2024 11.54 12.05 11.41 11.80 35,312 -0.05(-0.44%)
Jan 24, 2024 12.45 12.45 11.29 11.85 87,473 -0.64(-5.10%)
Jan 23, 2024 13.00 13.00 12.49 12.49 16,582 -0.09(-0.74%)
Jan 22, 2024 12.45 12.76 12.34 12.58 74,494 -0.07(-0.57%)
Jan 19, 2024 13.44 13.68 12.65 12.65 127,390 -1.18(-8.56%)
Jan 18, 2024 13.78 14.27 13.59 13.84 70,302 -0.52(-3.65%)
Jan 17, 2024 14.21 14.91 14.21 14.36 28,754 +0.15(+1.06%)
Jan 16, 2024 14.97 14.97 13.97 14.21 125,469 -0.87(-5.78%)
Jan 12, 2024 15.23 15.29 14.98 15.08 61,277 +0.03(+0.21%)
Jan 11, 2024 14.95 15.68 14.78 15.05 98,114 -0.24(-1.57%)
Jan 10, 2024 15.73 15.73 15.19 15.29 36,705 -0.73(-4.57%)
Jan 09, 2024 16.49 16.84 15.30 16.02 52,635 -0.59(-3.53%)
Jan 08, 2024 18.68 18.68 16.61 16.61 37,397 -2.42(-12.70%)
Jan 05, 2024 19.54 19.54 18.69 19.03 11,455 -0.87(-4.39%)
Jan 04, 2024 19.92 20.01 19.52 19.90 6,651 -0.34(-1.69%)
Jan 03, 2024 20.16 20.36 19.77 20.24 14,257 +0.39(+1.98%)
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.