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

(NY: NVDQ )

4.675 +0.185 (+4.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2024 7.680 8.475 7.650 8.070 5,896,314 +0.11(+1.32%)
May 30, 2024 7.410 8.070 7.290 7.965 4,325,851 +0.55(+7.49%)
May 29, 2024 7.680 7.920 7.320 7.410 3,792,688 -0.06(-0.80%)
May 28, 2024 8.130 8.220 7.410 7.470 4,358,647 -1.29(-14.73%)
May 24, 2024 9.120 9.390 8.760 8.760 2,392,660 -0.50(-5.35%)
May 23, 2024 9.690 9.750 8.670 9.255 5,570,774 -2.10(-18.49%)
May 22, 2024 11.22 11.74 11.10 11.36 2,917,114 +0.11(+0.93%)
May 21, 2024 11.67 11.77 11.25 11.25 1,132,516 -0.13(-1.19%)
May 20, 2024 11.67 11.73 11.28 11.38 1,201,207 -0.59(-4.89%)
May 17, 2024 11.52 12.13 11.45 11.97 1,236,683 +0.48(+4.18%)
May 16, 2024 11.38 11.56 11.16 11.49 1,400,091 +0.06(+0.52%)
May 15, 2024 12.03 12.24 11.37 11.43 2,122,573 -0.93(-7.52%)
May 14, 2024 12.81 12.99 12.24 12.36 1,480,944 -0.21(-1.67%)
May 13, 2024 12.54 13.11 12.41 12.57 1,831,993 -0.15(-1.18%)
May 10, 2024 12.60 12.93 12.27 12.72 1,651,278 -0.36(-2.75%)
May 09, 2024 12.54 13.20 12.42 13.08 1,803,737 +0.48(+3.81%)
May 08, 2024 12.81 12.86 12.36 12.60 1,539,791 +0.04(+0.36%)
May 07, 2024 12.45 12.96 12.24 12.55 2,287,550 +0.42(+3.46%)
May 06, 2024 12.96 13.02 12.12 12.13 1,535,958 -0.97(-7.44%)
May 03, 2024 13.44 13.65 12.96 13.11 1,963,686 -0.99(-7.02%)
May 02, 2024 14.58 15.03 13.95 14.10 1,468,072 -1.01(-6.65%)
May 01, 2024 14.40 15.66 14.16 15.11 4,041,476 +1.11(+7.93%)
Apr 30, 2024 13.74 14.01 13.26 13.99 1,794,570 +0.40(+2.98%)
Apr 29, 2024 13.62 14.34 13.52 13.59 1,331,753 +0.06(+0.44%)
Apr 26, 2024 15.06 15.21 13.38 13.53 1,981,711 -1.98(-12.77%)
Apr 25, 2024 17.10 17.34 15.21 15.51 2,854,250 -1.23(-7.35%)
Apr 24, 2024 15.06 16.89 15.03 16.74 1,932,445 +1.11(+7.10%)
Apr 23, 2024 16.41 16.60 15.51 15.63 1,239,532 -1.29(-7.62%)
Apr 22, 2024 17.64 18.45 16.68 16.92 1,985,797 -1.59(-8.59%)
Apr 19, 2024 16.08 18.75 15.54 18.51 2,788,070 +3.06(+19.81%)
Apr 18, 2024 15.36 16.23 14.88 15.45 1,036,184 -0.18(-1.15%)
Apr 17, 2024 14.25 15.66 14.10 15.63 1,157,460 +1.08(+7.42%)
Apr 16, 2024 14.88 15.00 14.28 14.55 1,174,880 -0.48(-3.19%)
Apr 15, 2024 14.01 15.03 13.53 15.03 1,200,528 +0.73(+5.14%)
Apr 12, 2024 13.86 14.52 13.74 14.29 1,237,133 +0.71(+5.19%)
Apr 11, 2024 14.64 14.82 13.53 13.59 1,229,329 -1.21(-8.21%)
Apr 10, 2024 15.96 15.99 14.67 14.80 1,645,866 -0.60(-3.89%)
Apr 09, 2024 14.67 16.20 14.61 15.40 1,489,154 +0.60(+4.05%)
Apr 08, 2024 14.28 14.94 14.25 14.80 691,300 +0.30(+2.07%)
Apr 05, 2024 14.88 15.21 14.36 14.51 980,460 -0.76(-5.01%)
Apr 04, 2024 13.77 15.27 13.71 15.27 1,161,047 +1.02(+7.16%)
Apr 03, 2024 14.43 14.43 13.80 14.25 645,749 +0.15(+1.06%)
Apr 02, 2024 14.43 14.65 13.89 14.10 901,535 +0.24(+1.73%)
Apr 01, 2024 13.83 14.16 13.26 13.86 833,557 +0.00(+0.00%)
Mar 28, 2024 13.92 14.16 13.53 13.86 885,249 +0.03(+0.22%)
Mar 27, 2024 13.05 13.65 12.99 13.83 1,478,091 +0.66(+5.01%)
Mar 26, 2024 12.30 13.17 12.16 13.17 1,303,264 +0.64(+5.15%)
Mar 25, 2024 12.78 12.93 12.09 12.53 1,374,156 -0.22(-1.76%)
Mar 22, 2024 13.68 13.71 12.59 12.75 1,246,352 -0.81(-5.97%)
Mar 21, 2024 13.29 13.86 13.17 13.56 1,799,474 -0.33(-2.38%)
Mar 20, 2024 14.07 14.56 13.86 13.89 760,859 -0.33(-2.32%)
Mar 19, 2024 15.09 15.63 13.83 14.22 1,168,737 -0.30(-2.07%)
Mar 18, 2024 13.92 14.94 13.20 14.52 993,827 -0.17(-1.12%)
Mar 15, 2024 15.00 15.22 14.13 14.69 814,689 +0.08(+0.51%)
Mar 14, 2024 14.16 15.07 13.85 14.61 1,048,275 +0.87(+6.33%)
Mar 13, 2024 13.68 14.46 13.59 13.74 926,904 +0.29(+2.12%)
Mar 12, 2024 14.85 15.54 13.44 13.46 1,336,593 -2.22(-14.16%)
Mar 11, 2024 15.57 16.23 14.67 15.68 2,039,035 +0.62(+4.08%)
Mar 08, 2024 12.87 15.38 12.21 15.06 2,730,878 +1.47(+10.82%)
Mar 07, 2024 14.40 14.58 13.56 13.59 694,076 -1.29(-8.67%)
Mar 06, 2024 15.18 15.51 14.54 14.88 552,204 -1.05(-6.59%)
Mar 05, 2024 16.20 16.89 15.90 15.93 503,251 -0.33(-2.03%)
Mar 04, 2024 16.68 16.80 15.24 16.26 522,005 -1.20(-6.87%)
Mar 01, 2024 18.48 18.72 17.43 17.46 430,974 -1.47(-7.77%)
Feb 29, 2024 18.90 19.29 18.46 18.93 613,709 -0.69(-3.52%)
Feb 28, 2024 19.68 19.86 19.04 19.62 707,270 +0.54(+2.83%)
Feb 27, 2024 18.81 19.83 18.77 19.08 1,323,637 +0.21(+1.11%)
Feb 26, 2024 18.72 19.23 18.21 18.87 1,196,953 -0.12(-0.63%)
Feb 23, 2024 18.12 19.68 17.31 18.99 1,364,630 -0.21(-1.09%)
Feb 22, 2024 22.14 22.83 19.20 19.20 948,606 -9.39(-32.84%)
Feb 21, 2024 28.20 29.52 27.45 28.59 1,112,058 +2.19(+8.30%)
Feb 20, 2024 25.41 28.11 25.38 26.40 1,004,788 +1.62(+6.54%)
Feb 16, 2024 23.82 24.93 23.61 24.78 434,853 -0.02(-0.06%)
Feb 15, 2024 24.03 24.96 23.97 24.80 232,917 +0.83(+3.44%)
Feb 14, 2024 24.42 25.32 23.76 23.97 231,580 -1.17(-4.65%)
Feb 13, 2024 26.46 26.97 24.33 25.14 560,130 +0.00(+0.00%)
Feb 12, 2024 24.90 25.83 23.52 25.14 376,835 -0.03(-0.12%)
Feb 09, 2024 26.49 26.67 25.14 25.17 141,353 -1.92(-7.09%)
Feb 08, 2024 26.85 27.21 26.34 27.09 123,884 +0.33(+1.23%)
Feb 07, 2024 28.35 28.77 26.68 26.76 136,806 -1.53(-5.42%)
Feb 06, 2024 27.24 29.81 27.12 28.29 433,638 +0.78(+2.85%)
Feb 05, 2024 28.50 29.34 27.39 27.51 240,521 -2.82(-9.30%)
Feb 02, 2024 32.70 32.82 29.97 30.33 43,989 -3.42(-10.14%)
Feb 01, 2024 34.65 35.34 33.60 33.75 49,709 -1.62(-4.59%)
Jan 31, 2024 35.46 36.18 34.71 35.37 55,750 +1.29(+3.79%)
Jan 30, 2024 33.87 34.50 33.24 34.08 65,447 -0.34(-0.98%)
Jan 29, 2024 35.82 36.06 34.42 34.42 42,300 -1.55(-4.31%)
Jan 26, 2024 36.18 36.53 35.34 35.97 40,524 +0.58(+1.62%)
Jan 25, 2024 34.62 36.15 34.23 35.39 11,770 -0.16(-0.44%)
Jan 24, 2024 37.35 37.35 33.87 35.55 29,157 -1.91(-5.10%)
Jan 23, 2024 39.00 39.00 37.46 37.46 5,527 -0.28(-0.74%)
Jan 22, 2024 37.35 38.28 37.02 37.74 24,831 -0.22(-0.57%)
Jan 19, 2024 40.32 41.04 37.96 37.96 42,463 -3.55(-8.56%)
Jan 18, 2024 41.34 42.80 40.77 41.51 23,434 -1.57(-3.65%)
Jan 17, 2024 42.63 44.74 42.63 43.08 9,584 +0.45(+1.06%)
Jan 16, 2024 44.91 44.91 41.91 42.63 41,823 -2.61(-5.78%)
Jan 12, 2024 45.69 45.87 44.94 45.24 20,425 +0.09(+0.21%)
Jan 11, 2024 44.85 47.04 44.34 45.15 32,704 -0.72(-1.57%)
Jan 10, 2024 47.19 47.19 45.57 45.87 12,235 -2.20(-4.57%)
Jan 09, 2024 49.47 50.52 45.90 48.07 17,545 -1.76(-3.53%)
Jan 08, 2024 56.04 56.04 49.83 49.83 12,465 -7.25(-12.70%)
Jan 05, 2024 58.61 58.62 56.07 57.08 3,818 -2.62(-4.39%)
Jan 04, 2024 59.76 60.03 58.55 59.70 2,217 -1.03(-1.69%)
Jan 03, 2024 60.48 61.08 59.31 60.73 4,752 +1.18(+1.98%)
Jan 02, 2024 56.67 60.42 56.67 59.55 4,062 +3.32(+5.90%)
Dec 29, 2023 55.44 57.84 55.26 56.23 4,734 +0.01(+0.02%)
Dec 28, 2023 56.37 56.41 55.35 56.22 8,356 -0.18(-0.32%)
Dec 27, 2023 56.43 57.09 56.31 56.40 3,179 -0.29(-0.51%)
Dec 26, 2023 56.55 56.69 55.77 56.69 7,232 +12.13(+27.22%)
Dec 22, 2023 43.95 45.24 43.90 44.56 4,237 +0.24(+0.55%)
Dec 21, 2023 44.32 45.11 44.32 44.32 3,700 -1.39(-3.03%)
Dec 20, 2023 43.26 45.80 42.74 45.70 4,342 +2.34(+5.40%)
Dec 19, 2023 43.57 44.45 43.32 43.36 1,681 +1.07(+2.52%)
Dec 18, 2023 42.99 43.17 41.88 42.29 20,173 -2.28(-5.11%)
Dec 15, 2023 45.36 45.36 43.88 44.57 3,988 -1.21(-2.65%)
Dec 14, 2023 45.70 47.22 45.64 45.78 6,350 -0.53(-1.15%)
Dec 13, 2023 45.24 46.31 45.18 46.31 5,631 -0.79(-1.68%)
Dec 12, 2023 49.61 49.61 47.11 47.11 4,834 -2.14(-4.35%)
Dec 11, 2023 47.24 50.57 47.24 49.25 6,878 +1.86(+3.93%)
Dec 08, 2023 47.84 47.88 47.01 47.39 6,905 -1.92(-3.89%)
Dec 07, 2023 51.85 51.85 49.30 49.30 11,683 -2.67(-5.14%)
Dec 06, 2023 48.13 51.97 47.78 51.97 10,733 +2.36(+4.76%)
Dec 05, 2023 51.70 51.72 49.53 49.61 13,088 -2.32(-4.46%)
Dec 04, 2023 50.89 52.89 50.89 51.93 15,725 +2.67(+5.42%)
Dec 01, 2023 50.43 50.43 48.34 49.26 4,513 +0.04(+0.09%)
Nov 30, 2023 47.07 49.74 47.07 49.21 6,550 +2.65(+5.69%)
Nov 29, 2023 46.30 46.86 45.34 46.56 1,967 -0.76(-1.60%)
Nov 28, 2023 46.82 47.78 46.63 47.32 12,945 +0.94(+2.02%)
Nov 27, 2023 47.34 47.47 46.03 46.38 4,183 -0.55(-1.17%)
Nov 24, 2023 45.24 46.97 45.24 46.93 7,063 +1.56(+3.45%)
Nov 22, 2023 43.65 47.08 42.78 45.36 30,108 +2.02(+4.67%)
Nov 21, 2023 42.74 44.19 42.74 43.34 12,660 +0.74(+1.73%)
Nov 20, 2023 43.92 44.90 42.34 42.60 11,724 -1.97(-4.42%)
Nov 17, 2023 44.42 44.80 43.92 44.57 3,806 +0.28(+0.62%)
Nov 16, 2023 45.58 45.87 44.22 44.30 6,818 -1.16(-2.55%)
Nov 15, 2023 44.06 46.28 43.73 45.46 18,398 +1.53(+3.48%)
Nov 14, 2023 44.42 44.99 43.90 43.93 11,326 -1.99(-4.34%)
Nov 13, 2023 46.57 46.72 45.01 45.93 9,058 -0.48(-1.03%)
Nov 10, 2023 48.34 48.47 46.30 46.40 8,489 -2.94(-5.95%)
Nov 09, 2023 47.63 49.68 47.03 49.34 11,935 -0.84(-1.67%)
Nov 08, 2023 50.83 50.84 49.59 50.18 2,862 -1.35(-2.62%)
Nov 07, 2023 52.26 52.35 51.05 51.53 5,452 -0.49(-0.95%)
Nov 06, 2023 51.78 53.16 51.78 52.02 5,262 -1.76(-3.27%)
Nov 03, 2023 56.62 56.62 53.14 53.78 7,819 -3.81(-6.62%)
Nov 02, 2023 58.33 59.52 57.10 57.60 9,271 -3.33(-5.47%)
Nov 01, 2023 65.15 65.15 60.93 60.93 8,084 -5.04(-7.64%)
Oct 31, 2023 67.33 70.61 65.73 65.97 18,207 +1.39(+2.15%)
Oct 30, 2023 64.54 66.33 63.27 64.58 2,502 -2.45(-3.66%)
Oct 27, 2023 64.85 68.00 64.85 67.03 2,746 -0.40(-0.60%)
Oct 26, 2023 63.04 68.06 61.77 67.44 8,774 +4.37(+6.92%)
Oct 25, 2023 58.62 63.48 58.62 63.07 1,404 +5.05(+8.70%)
Oct 24, 2023 60.46 60.46 58.02 58.02 1,789 -1.99(-3.32%)
Oct 23, 2023 65.67 65.85 59.33 60.01 10,710 -5.13(-7.88%)
Oct 20, 2023 63.57 65.31 62.09 65.14 2,369 +2.38(+3.79%)
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.