Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

796.77 -27.46 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 28, 2014 5.039 5.063 4.994 5.034 12,998,937 +0.01(+0.26%)
Nov 26, 2014 4.910 5.021 5.021 5.021 22,832,418 +0.08(+1.68%)
Nov 25, 2014 4.931 4.974 4.922 4.938 19,810,176 -0.00(-0.05%)
Nov 24, 2014 4.922 4.962 4.902 4.941 14,162,484 +0.03(+0.61%)
Nov 21, 2014 4.926 4.934 4.869 4.911 20,719,956 +0.03(+0.57%)
Nov 20, 2014 4.770 4.888 4.756 4.883 23,009,968 +0.08(+1.65%)
Nov 19, 2014 4.826 4.840 4.754 4.804 25,022,698 -0.02(-0.37%)
Nov 18, 2014 4.712 4.834 4.700 4.822 21,727,344 +0.11(+2.41%)
Nov 17, 2014 4.710 4.760 4.679 4.708 16,599,024 -0.02(-0.45%)
Nov 14, 2014 4.679 4.731 4.632 4.730 16,757,498 +0.06(+1.20%)
Nov 13, 2014 4.714 4.721 4.636 4.674 23,559,990 -0.02(-0.48%)
Nov 12, 2014 4.712 4.724 4.633 4.696 21,327,332 -0.03(-0.68%)
Nov 11, 2014 4.757 4.784 4.687 4.729 22,273,038 -0.06(-1.20%)
Nov 10, 2014 4.726 4.817 4.714 4.786 30,664,408 +0.05(+1.16%)
Nov 07, 2014 4.889 4.945 4.683 4.731 47,141,244 -0.10(-2.13%)
Nov 06, 2014 4.822 4.841 4.748 4.834 41,196,120 +0.02(+0.45%)
Nov 05, 2014 4.841 4.842 4.777 4.812 35,098,208 +0.00(+0.00%)
Nov 04, 2014 4.781 4.829 4.702 4.812 37,666,636 +0.06(+1.31%)
Nov 03, 2014 4.779 4.796 4.726 4.750 32,284,964 +0.08(+1.69%)
Oct 31, 2014 4.571 4.674 4.547 4.671 26,805,206 +0.20(+4.55%)
Oct 30, 2014 4.485 4.504 4.411 4.468 17,804,354 -0.03(-0.61%)
Oct 29, 2014 4.506 4.533 4.456 4.496 17,603,796 -0.03(-0.66%)
Oct 28, 2014 4.408 4.532 4.404 4.526 20,138,428 +0.11(+2.38%)
Oct 27, 2014 4.416 4.437 4.418 4.420 15,174,688 +0.00(+0.05%)
Oct 24, 2014 4.399 4.444 4.371 4.418 21,977,650 +0.05(+1.07%)
Oct 23, 2014 4.351 4.404 4.320 4.371 22,428,220 +0.09(+2.21%)
Oct 22, 2014 4.373 4.387 4.277 4.277 25,046,940 -0.10(-2.35%)
Oct 21, 2014 4.231 4.385 4.220 4.380 36,717,472 +0.18(+4.27%)
Oct 20, 2014 4.165 4.237 4.136 4.200 20,949,708 +0.04(+0.86%)
Oct 17, 2014 4.222 4.271 4.148 4.165 30,403,566 -0.01(-0.17%)
Oct 16, 2014 4.095 4.191 4.086 4.172 36,717,356 +0.00(+0.06%)
Oct 15, 2014 4.047 4.191 4.020 4.169 42,292,272 +0.06(+1.54%)
Oct 14, 2014 4.069 4.220 4.045 4.106 39,384,148 +0.09(+2.32%)
Oct 13, 2014 4.055 4.136 4.009 4.013 41,581,188 -0.01(-0.36%)
Oct 10, 2014 4.248 4.263 4.026 4.027 72,299,192 -0.25(-5.95%)
Oct 09, 2014 4.346 4.350 4.246 4.282 32,099,164 -0.08(-1.92%)
Oct 08, 2014 4.282 4.387 4.248 4.365 27,206,840 +0.08(+1.87%)
Oct 07, 2014 4.313 4.355 4.281 4.285 31,570,264 -0.05(-1.08%)
Oct 06, 2014 4.375 4.411 4.303 4.332 20,813,232 -0.03(-0.60%)
Oct 03, 2014 4.375 4.435 4.358 4.358 25,007,424 +0.01(+0.22%)
Oct 02, 2014 4.361 4.382 4.248 4.349 30,220,950 -0.02(-0.44%)
Oct 01, 2014 4.418 4.449 4.356 4.368 36,702,620 -0.04(-0.98%)
Sep 30, 2014 4.408 4.442 4.358 4.411 28,988,116 -0.02(-0.35%)
Sep 29, 2014 4.399 4.459 4.357 4.426 21,807,960 -0.01(-0.16%)
Sep 26, 2014 4.439 4.468 4.420 4.434 25,221,706 +0.01(+0.19%)
Sep 25, 2014 4.518 4.530 4.418 4.425 31,208,672 -0.10(-2.17%)
Sep 24, 2014 4.494 4.538 4.490 4.523 16,689,651 +0.03(+0.58%)
Sep 23, 2014 4.492 4.547 4.475 4.497 20,511,338 -0.02(-0.42%)
Sep 22, 2014 4.655 4.655 4.511 4.516 23,159,096 -0.05(-1.00%)
Sep 19, 2014 4.662 4.667 4.559 4.561 62,883,472 -0.09(-1.85%)
Sep 18, 2014 4.607 4.652 4.593 4.647 22,964,682 +0.07(+1.51%)
Sep 17, 2014 4.564 4.621 4.542 4.578 18,152,164 +0.00(+0.08%)
Sep 16, 2014 4.497 4.600 4.483 4.575 22,999,220 +0.07(+1.46%)
Sep 15, 2014 4.585 4.593 4.490 4.509 30,760,716 -0.06(-1.36%)
Sep 12, 2014 4.669 4.669 4.565 4.571 27,454,154 -0.07(-1.49%)
Sep 11, 2014 4.655 4.671 4.590 4.640 26,218,426 -0.05(-1.02%)
Sep 10, 2014 4.698 4.706 4.644 4.688 18,025,982 +0.02(+0.36%)
Sep 09, 2014 4.710 4.741 4.667 4.671 20,767,132 -0.06(-1.26%)
Sep 08, 2014 4.769 4.779 4.712 4.731 33,389,018 -0.04(-0.90%)
Sep 05, 2014 4.784 4.805 4.743 4.774 26,540,134 -0.01(-0.30%)
Sep 04, 2014 4.698 4.817 4.695 4.789 51,432,256 +0.08(+1.75%)
Sep 03, 2014 4.686 4.722 4.655 4.706 27,132,154 +0.05(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.