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 )

878.33 +0.76 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,065,936 +0.02(+5.87%)
Oct 30, 2002 0.3741 0.3941 0.3727 0.3819 124,139,928 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3826 0.3435 0.3625 84,392,544 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3768 0.3791 116,835,120 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,256,864 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3860 0.3502 0.3554 115,326,328 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,023,744 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,601,728 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,474,608 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3191 54,452,500 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3313 0.3115 0.3163 63,760,116 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,997,100 -0.03(-8.37%)
Oct 15, 2002 0.3228 0.3343 0.3163 0.3207 92,460,344 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,495,496 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,662,992 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2715 0.2480 0.2633 58,978,764 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,444,100 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,803,736 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2783 0.2609 0.2630 53,742,164 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2997 0.2718 0.2766 57,891,676 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,500,540 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3245 0.3061 0.3061 81,714,728 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3092 0.2827 0.3065 96,680,168 +0.02(+5.37%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,789,576 +0.00(+0.00%)
Sep 27, 2002 0.3007 0.3085 0.2905 0.2908 70,960,272 -0.01(-3.49%)
Sep 26, 2002 0.3245 0.3279 0.2966 0.3014 80,817,320 -0.02(-5.34%)
Sep 25, 2002 0.3194 0.3245 0.3068 0.3183 97,917,696 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3160 0.2905 0.3017 66,762,364 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3109 0.2973 0.2993 57,043,144 -0.01(-4.34%)
Sep 20, 2002 0.3136 0.3200 0.3061 0.3129 74,895,248 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3262 0.3095 0.3112 67,237,232 -0.01(-3.38%)
Sep 18, 2002 0.3262 0.3326 0.3122 0.3221 88,417,008 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3598 0.3292 0.3313 96,408,072 -0.01(-1.52%)
Sep 16, 2002 0.3537 0.3550 0.3279 0.3363 100,770,808 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3785 0.3567 0.3591 86,711,928 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3649 141,443,072 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4043 0.3703 0.3768 180,710,928 +0.02(+4.92%)
Sep 10, 2002 0.3126 0.3754 0.3122 0.3591 252,964,400 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3143 62,769,940 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,092,048 +0.01(+2.21%)
Sep 05, 2002 0.3170 0.3183 0.3058 0.3078 77,945,896 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,426,200 -0.00(-0.63%)
Sep 03, 2002 0.3269 0.3347 0.3166 0.3221 92,471,792 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,331,472 -0.01(-2.64%)
Aug 29, 2002 0.3435 0.3683 0.3408 0.3527 88,963,376 +0.00(+1.37%)
Aug 28, 2002 0.3690 0.3696 0.3465 0.3479 76,573,624 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4023 0.3686 0.3710 74,873,008 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4006 0.3751 0.3934 76,319,840 +0.00(+0.78%)
Aug 23, 2002 0.4060 0.4087 0.3880 0.3904 100,399,816 -0.03(-6.59%)
Aug 22, 2002 0.4196 0.4366 0.4152 0.4179 148,536,512 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4094 0.4325 130,529,024 +0.02(+5.29%)
Aug 20, 2002 0.4332 0.4417 0.4053 0.4108 156,281,616 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3632 181,028,240 +0.01(+3.89%)
Aug 15, 2002 0.3391 0.3564 0.3357 0.3496 120,229,816 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3296 0.3092 0.3258 68,220,968 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3058 0.3061 71,444,216 -0.01(-2.07%)
Aug 12, 2002 0.3092 0.3245 0.3010 0.3126 64,796,188 +0.01(+3.98%)
Aug 07, 2002 0.3211 0.3241 0.2888 0.3006 97,603,736 -0.01(-2.23%)
Aug 06, 2002 0.3058 0.3190 0.3010 0.3075 127,353,936 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3136 0.2884 0.2922 145,354,496 -0.03(-8.02%)
Aug 02, 2002 0.3510 0.3533 0.3092 0.3177 196,369,120 -0.02(-6.59%)
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.