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

NVIDIA Corp (NQ: NVDA )

119.18 +5.81 (+5.12%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 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 (%)
Aug 31, 2020 13.18 13.57 13.03 13.37 500,309,536 +0.23(+1.72%)
Aug 28, 2020 12.67 13.14 12.64 13.14 537,310,208 +0.52(+4.11%)
Aug 27, 2020 12.78 12.85 12.56 12.62 317,425,632 -0.14(-1.13%)
Aug 26, 2020 12.80 12.86 12.67 12.77 320,951,168 +0.02(+0.18%)
Aug 25, 2020 12.63 12.76 12.57 12.75 288,833,536 +0.03(+0.23%)
Aug 24, 2020 12.88 12.91 12.50 12.72 490,442,144 +0.04(+0.29%)
Aug 21, 2020 12.20 12.80 12.19 12.68 1,000,155,072 +0.54(+4.43%)
Aug 20, 2020 11.97 12.37 11.88 12.14 920,709,632 +0.01(+0.05%)
Aug 19, 2020 12.29 12.31 12.09 12.13 618,274,368 -0.12(-1.00%)
Aug 18, 2020 12.45 12.49 12.08 12.26 502,713,120 -0.08(-0.62%)
Aug 17, 2020 11.85 12.41 11.81 12.33 620,731,968 +0.77(+6.68%)
Aug 14, 2020 11.53 11.70 11.44 11.56 366,541,216 +0.12(+1.06%)
Aug 13, 2020 11.54 11.72 11.35 11.44 373,996,320 +0.00(+0.02%)
Aug 12, 2020 10.99 11.46 10.96 11.44 464,743,232 +0.59(+5.44%)
Aug 11, 2020 11.07 11.13 10.79 10.85 354,326,784 -0.31(-2.82%)
Aug 10, 2020 11.33 11.40 10.85 11.16 427,663,392 -0.03(-0.31%)
Aug 07, 2020 11.31 11.50 11.03 11.20 342,610,336 -0.14(-1.20%)
Aug 06, 2020 11.35 11.35 11.18 11.33 244,187,296 +0.05(+0.43%)
Aug 05, 2020 11.24 11.37 11.16 11.28 250,139,168 +0.06(+0.53%)
Aug 04, 2020 11.05 11.22 10.90 11.22 310,205,888 +0.22(+1.98%)
Aug 03, 2020 10.73 11.10 10.71 11.01 412,986,400 +0.40(+3.73%)
Jul 31, 2020 10.56 10.76 10.43 10.61 386,394,912 +0.00(+0.01%)
Jul 30, 2020 10.37 10.62 10.29 10.61 308,428,256 +0.15(+1.42%)
Jul 29, 2020 10.39 10.51 10.34 10.46 284,309,600 +0.25(+2.45%)
Jul 28, 2020 10.37 10.38 10.21 10.21 271,339,136 -0.21(-1.98%)
Jul 27, 2020 10.23 10.44 10.21 10.42 291,993,856 +0.23(+2.23%)
Jul 24, 2020 9.872 10.36 9.774 10.19 473,427,904 +0.06(+0.64%)
Jul 23, 2020 10.45 10.54 10.03 10.13 411,334,368 -0.31(-2.96%)
Jul 22, 2020 10.36 10.60 10.29 10.44 367,035,168 +0.11(+1.07%)
Jul 21, 2020 10.51 10.56 10.28 10.33 277,496,768 -0.18(-1.73%)
Jul 20, 2020 10.27 10.53 10.15 10.51 284,694,336 +0.31(+3.03%)
Jul 17, 2020 10.22 10.25 10.08 10.20 266,360,464 +0.07(+0.66%)
Jul 16, 2020 10.01 10.20 9.893 10.13 344,884,096 -0.09(-0.90%)
Jul 15, 2020 10.41 10.43 10.05 10.22 403,783,296 -0.15(-1.44%)
Jul 14, 2020 10.07 10.40 9.783 10.37 542,170,816 +0.32(+3.23%)
Jul 13, 2020 10.59 10.79 10.02 10.05 456,572,544 -0.43(-4.07%)
Jul 10, 2020 10.59 10.65 10.38 10.48 497,814,912 -0.03(-0.28%)
Jul 09, 2020 10.38 10.57 10.23 10.51 494,255,104 +0.26(+2.50%)
Jul 08, 2020 9.991 10.25 9.963 10.25 365,215,264 +0.37(+3.72%)
Jul 07, 2020 9.943 10.07 9.848 9.882 357,514,304 +0.05(+0.49%)
Jul 06, 2020 9.739 9.906 9.710 9.834 315,732,160 +0.22(+2.33%)
Jul 02, 2020 9.636 9.735 9.575 9.609 364,156,544 +0.08(+0.86%)
Jul 01, 2020 9.518 9.573 9.410 9.527 326,630,592 +0.03(+0.34%)
Jun 30, 2020 9.311 9.524 9.264 9.495 367,695,360 +0.30(+3.24%)
Jun 29, 2020 9.167 9.202 8.897 9.197 342,061,504 +0.04(+0.49%)
Jun 26, 2020 9.487 9.497 9.122 9.152 592,254,016 -0.33(-3.53%)
Jun 25, 2020 9.353 9.502 9.180 9.487 375,726,016 +0.25(+2.76%)
Jun 24, 2020 9.474 9.554 9.142 9.233 449,106,432 -0.21(-2.27%)
Jun 23, 2020 9.548 9.640 9.405 9.447 374,838,880 -0.08(-0.81%)
Jun 22, 2020 9.297 9.529 9.271 9.524 398,224,384 +0.27(+2.87%)
Jun 19, 2020 9.240 9.442 9.225 9.259 524,310,496 +0.04(+0.47%)
Jun 18, 2020 9.224 9.280 9.112 9.215 253,977,824 -0.02(-0.19%)
Jun 17, 2020 9.141 9.296 9.068 9.233 408,067,456 +0.17(+1.85%)
Jun 16, 2020 9.222 9.264 8.836 9.066 535,504,832 -0.11(-1.15%)
Jun 15, 2020 8.813 9.180 8.741 9.171 399,368,576 +0.24(+2.70%)
Jun 12, 2020 9.160 9.185 8.701 8.930 571,071,936 +0.14(+1.55%)
Jun 11, 2020 9.147 9.259 8.783 8.794 582,779,072 -0.57(-6.09%)
Jun 10, 2020 9.165 9.497 9.151 9.364 631,654,144 +0.32(+3.55%)
Jun 09, 2020 8.797 9.107 8.749 9.043 468,186,432 +0.24(+2.74%)
Jun 08, 2020 8.875 8.887 8.683 8.802 387,544,288 -0.11(-1.29%)
Jun 05, 2020 8.792 8.994 8.705 8.917 481,882,336 +0.15(+1.75%)
Jun 04, 2020 8.725 8.941 8.675 8.764 424,254,784 -0.00(-0.03%)
Jun 03, 2020 8.820 8.864 8.697 8.767 364,951,456 -0.06(-0.63%)
Jun 02, 2020 8.794 8.835 8.655 8.823 391,195,456 +0.02(+0.22%)
Jun 01, 2020 8.831 8.838 8.687 8.804 390,252,448 -0.07(-0.78%)
May 29, 2020 8.552 8.873 8.482 8.873 746,138,624 +0.39(+4.58%)
May 28, 2020 8.410 8.758 8.377 8.484 735,792,640 -0.04(-0.45%)
May 27, 2020 8.622 8.630 7.994 8.523 1,175,549,696 -0.19(-2.21%)
May 26, 2020 9.154 9.179 8.669 8.715 770,619,200 -0.31(-3.42%)
May 22, 2020 8.823 9.090 8.711 9.024 1,039,074,048 +0.33(+3.75%)
May 21, 2020 9.049 9.050 8.698 8.698 758,586,112 -0.27(-3.01%)
May 20, 2020 8.988 9.040 8.886 8.967 586,256,576 +0.16(+1.87%)
May 19, 2020 8.788 9.085 8.760 8.803 716,784,128 +0.06(+0.63%)
May 18, 2020 8.758 8.914 8.678 8.748 776,162,816 +0.26(+3.06%)
May 15, 2020 7.887 8.498 7.872 8.488 987,954,816 +0.46(+5.73%)
May 14, 2020 7.839 8.034 7.685 8.028 601,896,000 +0.25(+3.22%)
May 13, 2020 7.915 8.076 7.592 7.778 625,340,096 -0.02(-0.29%)
May 12, 2020 8.121 8.170 7.790 7.800 492,564,416 -0.26(-3.26%)
May 11, 2020 7.805 8.110 7.776 8.063 468,685,632 +0.25(+3.24%)
May 08, 2020 7.691 7.816 7.657 7.810 340,005,440 +0.19(+2.50%)
May 07, 2020 7.582 7.683 7.531 7.619 373,326,240 +0.18(+2.38%)
May 06, 2020 7.421 7.548 7.383 7.443 323,437,120 +0.10(+1.38%)
May 05, 2020 7.385 7.505 7.280 7.341 368,751,840 +0.06(+0.84%)
May 04, 2020 7.020 7.294 7.020 7.280 317,435,200 +0.21(+3.01%)
May 01, 2020 7.107 7.220 7.019 7.067 342,198,112 -0.24(-3.25%)
Apr 30, 2020 7.405 7.459 7.291 7.305 375,736,032 -0.15(-2.07%)
Apr 29, 2020 7.417 7.512 7.342 7.459 378,842,528 +0.18(+2.44%)
Apr 28, 2020 7.573 7.603 7.276 7.282 442,639,968 -0.14(-1.93%)
Apr 27, 2020 7.373 7.585 7.348 7.425 479,143,808 +0.19(+2.59%)
Apr 24, 2020 7.088 7.240 7.013 7.238 352,749,248 +0.14(+1.96%)
Apr 23, 2020 7.194 7.326 7.073 7.098 423,689,344 -0.05(-0.75%)
Apr 22, 2020 6.929 7.195 6.883 7.152 484,184,640 +0.42(+6.17%)
Apr 21, 2020 7.056 7.117 6.676 6.736 734,890,560 -0.44(-6.11%)
Apr 20, 2020 7.179 7.335 7.130 7.174 449,016,576 -0.13(-1.80%)
Apr 17, 2020 7.448 7.469 7.171 7.306 539,280,896 -0.17(-2.33%)
Apr 16, 2020 7.175 7.480 7.162 7.480 744,603,136 +0.46(+6.57%)
Apr 15, 2020 6.928 7.102 6.882 7.019 366,088,768 -0.08(-1.10%)
Apr 14, 2020 6.873 7.131 6.845 7.097 530,343,136 +0.35(+5.23%)
Apr 13, 2020 6.512 6.753 6.423 6.744 398,114,912 +0.17(+2.62%)
Apr 09, 2020 6.798 6.821 6.509 6.572 526,401,056 -0.10(-1.50%)
Apr 08, 2020 6.583 6.697 6.513 6.672 541,721,344 +0.20(+3.06%)
Apr 07, 2020 6.923 6.954 6.431 6.474 783,888,832 -0.23(-3.49%)
Apr 06, 2020 6.379 6.745 6.321 6.708 726,583,168 +0.61(+10.04%)
Apr 03, 2020 6.347 6.389 5.958 6.096 663,409,920 -0.29(-4.52%)
Apr 02, 2020 6.104 6.398 6.056 6.385 675,113,536 +0.31(+5.10%)
Apr 01, 2020 6.389 6.536 6.030 6.075 656,648,192 -0.51(-7.79%)
Mar 31, 2020 6.678 6.883 6.442 6.588 949,609,408 -0.05(-0.75%)
Mar 30, 2020 6.382 6.647 6.338 6.638 601,687,168 +0.32(+5.09%)
Mar 27, 2020 6.248 6.576 6.215 6.316 639,018,688 -0.11(-1.75%)
Mar 26, 2020 6.347 6.554 6.248 6.429 697,108,352 +0.29(+4.73%)
Mar 25, 2020 6.343 6.544 6.090 6.139 792,925,248 -0.09(-1.43%)
Mar 24, 2020 5.723 6.315 5.700 6.228 1,100,861,312 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.962 5.316 643,430,912 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.127 5.142 804,872,128 -0.18(-3.39%)
Mar 19, 2020 5.047 5.417 4.833 5.323 764,919,424 +0.25(+5.00%)
Mar 18, 2020 5.001 5.247 4.516 5.069 872,119,360 -0.36(-6.65%)
Mar 17, 2020 5.021 5.520 4.774 5.430 833,051,264 +0.21(+3.94%)
Mar 16, 2020 5.309 5.651 4.849 5.224 726,276,544 -0.80(-13.21%)
Mar 13, 2020 5.761 6.024 5.489 6.019 635,025,472 +0.61(+11.34%)
Mar 12, 2020 5.635 5.901 5.393 5.406 815,760,896 -0.75(-12.24%)
Mar 11, 2020 6.385 6.413 6.062 6.160 501,469,184 -0.37(-5.60%)
Mar 10, 2020 6.412 6.525 6.148 6.525 579,871,232 +0.39(+6.37%)
Mar 09, 2020 5.996 6.483 5.953 6.134 611,916,608 -0.51(-7.74%)
Mar 06, 2020 6.650 6.708 6.448 6.649 515,565,824 -0.18(-2.65%)
Mar 05, 2020 6.910 7.078 6.785 6.830 538,819,392 -0.28(-3.94%)
Mar 04, 2020 6.753 7.120 6.678 7.111 596,390,592 +0.47(+7.00%)
Mar 03, 2020 6.965 7.025 6.560 6.645 651,144,512 -0.26(-3.81%)
Mar 02, 2020 6.920 6.938 6.523 6.909 889,649,280 +0.16(+2.35%)
Feb 28, 2020 6.059 6.809 6.043 6.750 1,135,010,688 +0.44(+6.92%)
Feb 27, 2020 6.371 6.673 6.220 6.313 903,913,472 -0.38(-5.62%)
Feb 26, 2020 6.549 6.884 6.548 6.689 747,961,728 +0.14(+2.14%)
Feb 25, 2020 6.905 6.968 6.447 6.549 1,053,611,264 -0.28(-4.11%)
Feb 24, 2020 6.753 7.045 6.698 6.830 850,919,424 -0.52(-7.07%)
Feb 21, 2020 7.602 7.628 7.264 7.349 769,533,120 -0.37(-4.74%)
Feb 20, 2020 7.817 7.906 7.406 7.715 808,978,944 -0.15(-1.91%)
Feb 19, 2020 7.535 7.883 7.535 7.865 692,163,776 +0.45(+6.11%)
Feb 18, 2020 7.139 7.430 7.119 7.412 620,486,208 +0.17(+2.34%)
Feb 14, 2020 7.179 7.372 7.148 7.242 1,042,246,592 +0.48(+7.02%)
Feb 13, 2020 6.753 6.835 6.726 6.767 515,357,760 -0.04(-0.65%)
Feb 12, 2020 6.748 6.818 6.709 6.811 371,744,864 +0.12(+1.74%)
Feb 11, 2020 6.681 6.810 6.619 6.695 637,415,104 +0.12(+1.87%)
Feb 10, 2020 6.311 6.573 6.306 6.572 528,869,856 +0.28(+4.52%)
Feb 07, 2020 6.314 6.336 6.262 6.288 189,811,472 -0.07(-1.04%)
Feb 06, 2020 6.302 6.354 6.220 6.354 217,941,728 +0.09(+1.39%)
Feb 05, 2020 6.298 6.308 6.183 6.267 208,099,968 +0.09(+1.47%)
Feb 04, 2020 6.149 6.196 6.099 6.176 271,217,600 +0.17(+2.83%)
Feb 03, 2020 5.891 6.026 5.884 6.006 255,647,872 +0.10(+1.65%)
Jan 31, 2020 6.097 6.109 5.867 5.909 370,532,096 -0.23(-3.82%)
Jan 30, 2020 6.038 6.157 5.983 6.143 290,256,288 +0.00(+0.05%)
Jan 29, 2020 6.183 6.219 6.097 6.140 258,910,048 -0.06(-0.92%)
Jan 28, 2020 6.069 6.230 6.016 6.197 310,347,488 +0.20(+3.32%)
Jan 27, 2020 5.954 6.054 5.804 5.998 469,974,400 -0.26(-4.18%)
Jan 24, 2020 6.435 6.485 6.206 6.260 373,629,088 -0.06(-0.94%)
Jan 23, 2020 6.291 6.328 6.202 6.320 243,871,376 +0.07(+1.12%)
Jan 22, 2020 6.242 6.338 6.223 6.249 239,069,760 +0.05(+0.85%)
Jan 21, 2020 6.193 6.230 6.162 6.197 217,950,816 -0.03(-0.54%)
Jan 17, 2020 6.241 6.248 6.182 6.230 253,867,552 +0.01(+0.14%)
Jan 16, 2020 6.191 6.227 6.167 6.221 283,980,544 +0.08(+1.37%)
Jan 15, 2020 6.193 6.215 6.111 6.137 262,971,920 -0.04(-0.69%)
Jan 14, 2020 6.255 6.280 6.167 6.180 359,201,600 -0.12(-1.87%)
Jan 13, 2020 6.190 6.323 6.167 6.298 319,941,344 +0.19(+3.14%)
Jan 10, 2020 6.181 6.212 6.092 6.106 316,559,200 +0.03(+0.53%)
Jan 09, 2020 6.094 6.146 6.019 6.074 255,193,408 +0.07(+1.10%)
Jan 08, 2020 5.992 6.049 5.952 6.008 277,198,624 +0.01(+0.19%)
Jan 07, 2020 5.953 6.042 5.908 5.996 315,007,456 +0.07(+1.22%)
Jan 06, 2020 5.806 5.930 5.780 5.924 262,715,248 +0.02(+0.41%)
Jan 03, 2020 5.876 5.944 5.851 5.900 205,836,496 -0.10(-1.60%)
Jan 02, 2020 5.967 5.996 5.916 5.996 237,609,536 +0.12(+1.96%)
Dec 31, 2019 5.771 5.890 5.751 5.881 231,280,480 +0.07(+1.28%)
Dec 30, 2019 5.898 5.903 5.775 5.806 258,139,936 -0.11(-1.92%)
Dec 27, 2019 5.993 6.007 5.893 5.920 254,887,872 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.978 182,907,712 +0.01(+0.24%)
Dec 24, 2019 5.953 5.981 5.919 5.964 138,903,520 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.958 5.969 355,198,432 -0.01(-0.23%)
Dec 20, 2019 5.951 6.008 5.932 5.982 603,573,120 +0.10(+1.66%)
Dec 19, 2019 5.771 5.898 5.766 5.885 445,498,400 +0.15(+2.59%)
Dec 18, 2019 5.740 5.797 5.732 5.736 343,686,048 +0.03(+0.53%)
Dec 17, 2019 5.646 5.728 5.636 5.705 321,297,792 +0.08(+1.39%)
Dec 16, 2019 5.646 5.700 5.617 5.627 321,075,488 +0.03(+0.52%)
Dec 13, 2019 5.603 5.723 5.544 5.598 455,106,624 -0.00(-0.04%)
Dec 12, 2019 5.403 5.618 5.394 5.600 404,522,880 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.356 5.432 233,880,400 +0.08(+1.57%)
Dec 10, 2019 5.333 5.400 5.280 5.348 256,467,888 +0.05(+0.85%)
Dec 09, 2019 5.280 5.358 5.271 5.303 211,945,248 +0.00(+0.00%)
Dec 06, 2019 5.286 5.336 5.276 5.303 232,488,848 +0.09(+1.64%)
Dec 05, 2019 5.256 5.272 5.186 5.217 184,942,432 -0.02(-0.32%)
Dec 04, 2019 5.274 5.296 5.205 5.234 273,509,120 +0.04(+0.85%)
Dec 03, 2019 5.045 5.194 5.008 5.190 473,727,680 -0.04(-0.76%)
Dec 02, 2019 5.410 5.423 5.214 5.230 372,218,752 -0.19(-3.46%)
Nov 29, 2019 5.423 5.452 5.393 5.417 141,600,368 -0.04(-0.69%)
Nov 27, 2019 5.465 5.500 5.428 5.454 216,495,840 +0.02(+0.36%)
Nov 26, 2019 5.511 5.515 5.417 5.435 385,380,960 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,661,664 +0.26(+4.89%)
Nov 22, 2019 5.276 5.322 5.247 5.271 224,170,368 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.253 288,137,984 -0.02(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.278 472,744,192 +0.08(+1.53%)
Nov 19, 2019 5.274 5.298 5.140 5.198 414,688,512 -0.11(-2.02%)
Nov 18, 2019 5.096 5.332 5.093 5.305 574,781,632 +0.20(+3.96%)
Nov 15, 2019 5.241 5.293 5.014 5.103 1,054,565,888 -0.14(-2.67%)
Nov 14, 2019 5.222 5.245 5.161 5.243 518,552,640 +0.03(+0.58%)
Nov 13, 2019 5.207 5.235 5.146 5.213 301,246,432 -0.03(-0.50%)
Nov 12, 2019 5.241 5.295 5.206 5.239 283,597,536 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.203 243,536,832 +0.01(+0.19%)
Nov 08, 2019 5.190 5.225 5.152 5.193 189,466,864 -0.01(-0.27%)
Nov 07, 2019 5.276 5.291 5.162 5.207 279,974,240 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,885,696 -0.05(-0.94%)
Nov 05, 2019 5.261 5.287 5.190 5.239 300,752,704 -0.02(-0.42%)
Nov 04, 2019 5.145 5.273 5.121 5.261 375,637,856 +0.20(+3.90%)
Nov 01, 2019 4.988 5.096 4.963 5.063 283,730,144 +0.04(+0.78%)
Oct 31, 2019 5.052 5.073 4.944 5.024 209,672,560 -0.05(-0.98%)
Oct 30, 2019 5.098 5.104 5.005 5.073 205,868,304 +0.00(+0.04%)
Oct 29, 2019 5.154 5.161 5.052 5.071 210,960,192 -0.10(-1.87%)
Oct 28, 2019 5.156 5.221 5.126 5.168 330,615,872 +0.06(+1.10%)
Oct 25, 2019 5.001 5.133 4.993 5.112 423,228,416 +0.19(+3.90%)
Oct 24, 2019 4.917 4.954 4.883 4.920 238,890,416 +0.04(+0.91%)
Oct 23, 2019 4.800 4.890 4.774 4.876 285,518,112 -0.01(-0.27%)
Oct 22, 2019 4.956 5.062 4.881 4.889 337,198,784 -0.01(-0.20%)
Oct 21, 2019 4.822 4.912 4.803 4.899 266,820,720 +0.14(+2.90%)
Oct 18, 2019 4.856 4.889 4.686 4.761 307,726,080 -0.09(-1.96%)
Oct 17, 2019 4.898 4.944 4.801 4.856 264,229,584 +0.00(+0.04%)
Oct 16, 2019 4.873 4.979 4.842 4.854 432,707,072 -0.05(-1.10%)
Oct 15, 2019 4.752 4.981 4.738 4.908 667,826,496 +0.25(+5.28%)
Oct 14, 2019 4.639 4.683 4.608 4.662 210,258,080 +0.01(+0.29%)
Oct 11, 2019 4.659 4.732 4.640 4.648 451,013,632 +0.07(+1.62%)
Oct 10, 2019 4.514 4.625 4.509 4.574 327,454,400 +0.06(+1.28%)
Oct 09, 2019 4.506 4.566 4.478 4.516 307,107,008 +0.09(+1.96%)
Oct 08, 2019 4.514 4.514 4.411 4.429 449,085,856 -0.18(-3.85%)
Oct 07, 2019 4.613 4.707 4.604 4.607 488,240,288 +0.06(+1.30%)
Oct 04, 2019 4.534 4.577 4.468 4.548 268,048,928 +0.02(+0.36%)
Oct 03, 2019 4.329 4.537 4.299 4.531 462,734,208 +0.21(+4.78%)
Oct 02, 2019 4.327 4.339 4.252 4.325 295,575,424 -0.02(-0.55%)
Oct 01, 2019 4.374 4.524 4.344 4.349 367,432,832 -0.00(-0.04%)
Sep 30, 2019 4.302 4.361 4.287 4.350 193,177,696 +0.06(+1.34%)
Sep 27, 2019 4.390 4.441 4.232 4.293 366,077,440 -0.14(-3.15%)
Sep 26, 2019 4.445 4.453 4.381 4.432 237,732,704 -0.02(-0.53%)
Sep 25, 2019 4.311 4.474 4.266 4.456 313,017,728 +0.14(+3.33%)
Sep 24, 2019 4.401 4.431 4.276 4.312 320,835,808 -0.06(-1.32%)
Sep 23, 2019 4.316 4.415 4.312 4.370 255,571,952 +0.05(+1.24%)
Sep 20, 2019 4.421 4.445 4.306 4.316 357,366,560 -0.11(-2.40%)
Sep 19, 2019 4.504 4.522 4.411 4.422 256,246,448 -0.08(-1.69%)
Sep 18, 2019 4.518 4.534 4.411 4.498 264,021,664 -0.03(-0.60%)
Sep 17, 2019 4.511 4.529 4.464 4.525 228,503,856 +0.02(+0.48%)
Sep 16, 2019 4.472 4.538 4.461 4.504 231,835,712 -0.04(-0.95%)
Sep 13, 2019 4.538 4.575 4.503 4.547 324,695,712 -0.06(-1.26%)
Sep 12, 2019 4.653 4.708 4.597 4.605 327,331,808 -0.00(-0.03%)
Sep 11, 2019 4.593 4.655 4.563 4.607 360,632,192 +0.03(+0.63%)
Sep 10, 2019 4.478 4.605 4.468 4.578 352,778,272 +0.07(+1.48%)
Sep 09, 2019 4.496 4.598 4.495 4.511 417,409,152 +0.05(+1.04%)
Sep 06, 2019 4.469 4.526 4.427 4.465 377,101,120 -0.03(-0.61%)
Sep 05, 2019 4.320 4.498 4.319 4.492 696,249,856 +0.27(+6.51%)
Sep 04, 2019 4.164 4.225 4.164 4.218 227,969,552 +0.11(+2.80%)
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.