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:

NVIDIA Corp (NQ: NVDA )

905.33 +2.83 (+0.31%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.693 2.777 2.692 2.764 188,189,328 +0.05(+1.89%)
Nov 29, 2005 2.725 2.802 2.700 2.712 341,137,792 -0.18(-6.34%)
Nov 28, 2005 2.918 2.943 2.844 2.896 138,832,496 -0.01(-0.50%)
Nov 25, 2005 2.896 2.915 2.876 2.910 38,156,668 +0.03(+0.98%)
Nov 23, 2005 2.893 2.924 2.867 2.882 134,719,760 -0.01(-0.29%)
Nov 22, 2005 2.830 2.918 2.808 2.890 239,288,576 +0.07(+2.66%)
Nov 21, 2005 2.770 2.820 2.751 2.815 148,702,304 +0.05(+1.77%)
Nov 18, 2005 2.781 2.804 2.712 2.767 152,320,560 -0.01(-0.19%)
Nov 17, 2005 2.676 2.774 2.645 2.772 229,987,808 +0.12(+4.44%)
Nov 16, 2005 2.666 2.681 2.602 2.654 148,890,672 -0.01(-0.34%)
Nov 15, 2005 2.673 2.699 2.655 2.663 162,272,768 +0.01(+0.23%)
Nov 14, 2005 2.603 2.676 2.563 2.657 161,444,736 +0.06(+2.12%)
Nov 11, 2005 2.582 2.633 2.571 2.602 178,535,376 +0.04(+1.64%)
Nov 10, 2005 2.751 2.811 2.510 2.560 818,761,344 -0.10(-3.71%)
Nov 09, 2005 2.549 2.676 2.520 2.659 267,799,136 +0.11(+4.51%)
Nov 08, 2005 2.602 2.604 2.533 2.544 176,259,232 -0.05(-1.86%)
Nov 07, 2005 2.617 2.627 2.582 2.592 121,270,936 -0.01(-0.44%)
Nov 04, 2005 2.650 2.656 2.576 2.604 186,497,920 -0.05(-1.70%)
Nov 03, 2005 2.699 2.714 2.627 2.649 152,092,960 -0.03(-1.17%)
Nov 02, 2005 2.534 2.683 2.523 2.680 171,255,664 +0.15(+5.79%)
Nov 01, 2005 2.565 2.584 2.514 2.533 130,971,984 -0.03(-1.22%)
Oct 31, 2005 2.488 2.582 2.488 2.565 141,414,736 +0.09(+3.49%)
Oct 28, 2005 2.410 2.483 2.351 2.478 151,951,680 +0.07(+3.08%)
Oct 27, 2005 2.460 2.468 2.397 2.404 74,492,424 -0.05(-2.09%)
Oct 26, 2005 2.525 2.530 2.452 2.455 135,830,352 -0.07(-2.73%)
Oct 25, 2005 2.491 2.532 2.481 2.524 109,450,728 +0.02(+0.64%)
Oct 24, 2005 2.463 2.508 2.441 2.508 95,169,944 +0.07(+2.72%)
Oct 21, 2005 2.469 2.477 2.425 2.442 97,575,584 +0.01(+0.57%)
Oct 20, 2005 2.415 2.478 2.404 2.428 117,574,176 +0.02(+0.70%)
Oct 19, 2005 2.400 2.415 2.332 2.411 207,976,016 -0.02(-0.85%)
Oct 18, 2005 2.481 2.486 2.416 2.432 98,054,352 -0.04(-1.64%)
Oct 17, 2005 2.450 2.497 2.450 2.472 79,766,784 +0.02(+0.97%)
Oct 14, 2005 2.466 2.497 2.408 2.449 101,790,352 +0.00(+0.00%)
Oct 13, 2005 2.456 2.460 2.355 2.449 166,558,192 -0.01(-0.53%)
Oct 12, 2005 2.426 2.499 2.423 2.462 215,075,200 +0.03(+1.19%)
Oct 11, 2005 2.472 2.494 2.404 2.432 176,612,432 -0.03(-1.24%)
Oct 10, 2005 2.540 2.545 2.462 2.463 150,177,856 -0.06(-2.54%)
Oct 07, 2005 2.565 2.591 2.507 2.527 180,505,408 -0.03(-1.28%)
Oct 06, 2005 2.566 2.606 2.483 2.560 224,183,664 -0.01(-0.36%)
Oct 05, 2005 2.660 2.660 2.553 2.569 195,951,728 -0.09(-3.31%)
Oct 04, 2005 2.704 2.748 2.651 2.657 168,249,600 -0.04(-1.31%)
Oct 03, 2005 2.651 2.712 2.630 2.692 179,830,416 +0.07(+2.74%)
Sep 30, 2005 2.599 2.644 2.594 2.621 150,052,288 +0.02(+0.88%)
Sep 29, 2005 2.546 2.599 2.525 2.598 167,888,544 +0.05(+2.07%)
Sep 28, 2005 2.537 2.552 2.508 2.545 115,623,768 +0.02(+0.60%)
Sep 27, 2005 2.532 2.554 2.510 2.530 132,172,840 +0.01(+0.33%)
Sep 26, 2005 2.520 2.539 2.475 2.521 133,028,352 +0.02(+0.83%)
Sep 23, 2005 2.459 2.522 2.439 2.501 102,897,032 +0.04(+1.46%)
Sep 22, 2005 2.539 2.539 2.420 2.465 241,725,600 -0.07(-2.69%)
Sep 21, 2005 2.545 2.595 2.510 2.533 204,608,896 -0.02(-0.87%)
Sep 20, 2005 2.525 2.583 2.522 2.555 170,772,960 +0.05(+1.95%)
Sep 19, 2005 2.539 2.547 2.492 2.506 140,072,608 -0.04(-1.41%)
Sep 16, 2005 2.562 2.575 2.521 2.542 169,999,856 +0.00(+0.06%)
Sep 15, 2005 2.534 2.569 2.519 2.540 248,463,760 +0.04(+1.78%)
Sep 14, 2005 2.507 2.541 2.484 2.496 164,643,088 -0.03(-1.21%)
Sep 13, 2005 2.441 2.539 2.441 2.527 279,521,216 +0.07(+3.02%)
Sep 12, 2005 2.463 2.471 2.423 2.452 182,020,208 -0.01(-0.34%)
Sep 09, 2005 2.455 2.466 2.416 2.461 148,549,248 +0.03(+1.29%)
Sep 08, 2005 2.387 2.459 2.387 2.429 211,299,952 +0.03(+1.18%)
Sep 07, 2005 2.324 2.407 2.318 2.401 192,298,144 +0.07(+3.19%)
Sep 06, 2005 2.316 2.339 2.281 2.327 138,365,504 +0.02(+0.83%)
Sep 02, 2005 2.351 2.351 2.300 2.308 153,639,152 -0.04(-1.63%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.