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 )

147.63 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Mar 31, 2020 6.677 6.882 6.441 6.587 949,690,688 -0.05(-0.75%)
Mar 30, 2020 6.382 6.646 6.337 6.637 601,738,624 +0.32(+5.09%)
Mar 27, 2020 6.248 6.575 6.215 6.316 639,073,344 -0.11(-1.75%)
Mar 26, 2020 6.346 6.553 6.248 6.429 697,168,000 +0.29(+4.73%)
Mar 25, 2020 6.343 6.543 6.089 6.138 792,993,088 -0.09(-1.43%)
Mar 24, 2020 5.723 6.314 5.699 6.227 1,100,955,520 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.961 5.315 643,485,952 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.126 5.142 804,941,056 -0.18(-3.39%)
Mar 19, 2020 5.047 5.416 4.833 5.322 764,984,896 +0.25(+5.00%)
Mar 18, 2020 5.001 5.246 4.515 5.069 872,193,984 -0.36(-6.65%)
Mar 17, 2020 5.021 5.519 4.773 5.430 833,122,560 +0.21(+3.94%)
Mar 16, 2020 5.308 5.650 4.848 5.224 726,338,688 -0.79(-13.21%)
Mar 13, 2020 5.760 6.023 5.488 6.019 635,079,808 +0.61(+11.34%)
Mar 12, 2020 5.634 5.901 5.393 5.406 815,830,720 -0.75(-12.24%)
Mar 11, 2020 6.384 6.413 6.062 6.159 501,512,096 -0.37(-5.60%)
Mar 10, 2020 6.411 6.524 6.147 6.524 579,920,832 +0.39(+6.37%)
Mar 09, 2020 5.995 6.483 5.952 6.134 611,968,960 -0.51(-7.74%)
Mar 06, 2020 6.649 6.707 6.448 6.648 515,609,952 -0.18(-2.65%)
Mar 05, 2020 6.910 7.077 6.785 6.830 538,865,536 -0.28(-3.94%)
Mar 04, 2020 6.752 7.120 6.677 7.110 596,441,600 +0.47(+7.00%)
Mar 03, 2020 6.964 7.024 6.559 6.645 651,200,256 -0.26(-3.81%)
Mar 02, 2020 6.920 6.937 6.522 6.908 889,725,440 +0.16(+2.35%)
Feb 28, 2020 6.059 6.809 6.042 6.749 1,135,107,840 +0.44(+6.92%)
Feb 27, 2020 6.370 6.672 6.220 6.313 903,990,784 -0.38(-5.62%)
Feb 26, 2020 6.549 6.883 6.547 6.689 748,025,728 +0.14(+2.14%)
Feb 25, 2020 6.905 6.967 6.446 6.549 1,053,701,440 -0.28(-4.11%)
Feb 24, 2020 6.752 7.044 6.697 6.829 850,992,256 -0.52(-7.07%)
Feb 21, 2020 7.602 7.627 7.264 7.349 769,598,976 -0.37(-4.74%)
Feb 20, 2020 7.816 7.905 7.406 7.714 809,048,192 -0.15(-1.91%)
Feb 19, 2020 7.534 7.882 7.534 7.864 692,222,976 +0.45(+6.11%)
Feb 18, 2020 7.138 7.430 7.119 7.411 620,539,328 +0.17(+2.34%)
Feb 14, 2020 7.179 7.371 7.147 7.242 1,042,335,808 +0.48(+7.02%)
Feb 13, 2020 6.753 6.834 6.725 6.767 515,401,856 -0.04(-0.65%)
Feb 12, 2020 6.748 6.817 6.709 6.811 371,776,672 +0.12(+1.74%)
Feb 11, 2020 6.680 6.810 6.618 6.695 637,469,632 +0.12(+1.87%)
Feb 10, 2020 6.310 6.572 6.305 6.572 528,915,104 +0.28(+4.52%)
Feb 07, 2020 6.313 6.336 6.262 6.287 189,827,728 -0.07(-1.04%)
Feb 06, 2020 6.301 6.354 6.220 6.353 217,960,384 +0.09(+1.39%)
Feb 05, 2020 6.297 6.307 6.183 6.266 208,117,776 +0.09(+1.47%)
Feb 04, 2020 6.148 6.195 6.098 6.176 271,240,800 +0.17(+2.83%)
Feb 03, 2020 5.890 6.025 5.884 6.006 255,669,744 +0.10(+1.65%)
Jan 31, 2020 6.097 6.109 5.866 5.908 370,563,808 -0.23(-3.82%)
Jan 30, 2020 6.038 6.156 5.983 6.143 290,281,120 +0.00(+0.05%)
Jan 29, 2020 6.182 6.219 6.096 6.140 258,932,208 -0.06(-0.92%)
Jan 28, 2020 6.069 6.229 6.015 6.197 310,374,048 +0.20(+3.32%)
Jan 27, 2020 5.954 6.054 5.803 5.998 470,014,592 -0.26(-4.18%)
Jan 24, 2020 6.435 6.485 6.205 6.260 373,661,056 -0.06(-0.94%)
Jan 23, 2020 6.290 6.327 6.201 6.319 243,892,240 +0.07(+1.12%)
Jan 22, 2020 6.242 6.337 6.223 6.249 239,090,208 +0.05(+0.85%)
Jan 21, 2020 6.193 6.230 6.162 6.196 217,969,472 -0.03(-0.54%)
Jan 17, 2020 6.240 6.248 6.182 6.230 253,889,280 +0.01(+0.14%)
Jan 16, 2020 6.191 6.227 6.167 6.221 284,004,832 +0.08(+1.37%)
Jan 15, 2020 6.192 6.215 6.111 6.137 262,994,432 -0.04(-0.69%)
Jan 14, 2020 6.254 6.279 6.166 6.180 359,232,320 -0.12(-1.87%)
Jan 13, 2020 6.189 6.322 6.166 6.297 319,968,704 +0.19(+3.14%)
Jan 10, 2020 6.181 6.211 6.091 6.106 316,586,272 +0.03(+0.53%)
Jan 09, 2020 6.094 6.146 6.019 6.073 255,215,248 +0.07(+1.10%)
Jan 08, 2020 5.992 6.049 5.951 6.007 277,222,336 +0.01(+0.19%)
Jan 07, 2020 5.953 6.042 5.907 5.996 315,034,432 +0.07(+1.22%)
Jan 06, 2020 5.806 5.929 5.779 5.924 262,737,728 +0.02(+0.41%)
Jan 03, 2020 5.875 5.943 5.850 5.899 205,854,112 -0.10(-1.60%)
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.