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 )

877.35 +51.03 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,007,608 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.036 2.085 134,492,768 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,193,728 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,385,824 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,850,304 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,688,736 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,435,648 -0.04(-1.71%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,187,632 +0.03(+1.51%)
Jul 19, 2005 2.017 2.036 2.001 2.032 169,373,760 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.984 2.004 341,726,240 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,087,552 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,057,856 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,518,064 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,534,128 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,650,680 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,476,320 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,368,896 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,117,248 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,036,208 +0.03(+1.57%)
Jul 01, 2005 2.036 2.055 2.010 2.052 103,073,184 +0.01(+0.45%)
Jun 30, 2005 2.062 2.081 2.026 2.043 194,011,808 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,739,968 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,785,744 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,965,184 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,551,664 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,726,336 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,147,888 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,030,240 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,207,104 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,244,976 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 160,002,048 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,090,880 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,651,968 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,101,824 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,105,952 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,735,984 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,347,456 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,583,424 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,737,248 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,019,264 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,810,576 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.091 260,532,160 +0.02(+0.92%)
May 31, 2005 2.095 2.112 2.037 2.072 249,590,640 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,549,552 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.117 257,965,536 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.039 2.059 175,056,448 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,778,736 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,129,024 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.010 169,083,360 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,110,800 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,891,440 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,242,816 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,189,936 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,766,080 +0.19(+11.14%)
May 12, 2005 1.705 1.765 1.703 1.742 273,271,104 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,645,696 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,415,152 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,754,896 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,338,016 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.747 202,527,984 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,322,544 +0.05(+3.18%)
May 03, 2005 1.672 1.702 1.654 1.661 143,738,896 -0.01(-0.55%)
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.