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 31, 2008 2.626 2.681 2.596 2.624 53,114,704 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.633 64,148,664 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,349,832 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,046,632 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,330,912 +0.12(+4.81%)
Jul 24, 2008 2.660 2.685 2.523 2.529 76,923,280 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,849,824 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,599,068 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,309,624 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,081,704 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,976,080 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,763,040 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,365,208 +0.03(+1.08%)
Jul 14, 2008 2.697 2.718 2.536 2.555 96,184,384 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,057,120 -0.03(-1.02%)
Jul 10, 2008 2.725 2.757 2.653 2.704 115,062,912 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.710 2.711 154,040,368 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,812,672 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,666,240 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,758,016 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,758,016 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,199,056 -0.17(-3.84%)
Jul 01, 2008 4.243 4.304 4.165 4.300 96,095,120 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,293,592 -0.13(-2.90%)
Jun 27, 2008 4.392 4.447 4.291 4.421 64,154,312 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,206,088 -0.24(-5.12%)
Jun 25, 2008 4.655 4.690 4.536 4.609 98,234,464 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,617,856 +0.15(+3.31%)
Jun 23, 2008 4.566 4.571 4.399 4.438 84,661,640 -0.09(-2.08%)
Jun 20, 2008 4.454 4.582 4.451 4.532 80,780,000 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,008,144 -0.01(-0.25%)
Jun 18, 2008 4.655 4.816 4.490 4.566 116,146,392 -0.14(-2.93%)
Jun 17, 2008 4.889 4.892 4.692 4.704 74,991,880 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.782 4.820 68,740,872 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.743 4.887 76,936,424 -0.02(-0.33%)
Jun 12, 2008 4.983 5.080 4.862 4.903 90,038,936 +0.03(+0.61%)
Jun 11, 2008 5.112 5.236 4.866 4.873 108,930,968 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,569,968 -0.32(-5.91%)
Jun 09, 2008 5.486 5.561 5.323 5.433 69,541,776 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.486 5.518 85,571,624 -0.18(-3.18%)
Jun 05, 2008 5.752 5.813 5.635 5.699 90,265,520 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.559 90,678,392 +0.06(+1.17%)
Jun 03, 2008 5.706 5.715 5.428 5.495 91,674,120 -0.19(-3.39%)
Jun 02, 2008 5.664 5.731 5.602 5.687 80,087,904 +0.02(+0.40%)
May 30, 2008 5.547 5.683 5.531 5.664 90,508,144 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,336,776 -0.01(-0.25%)
May 28, 2008 5.504 5.518 5.346 5.408 81,960,688 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,793,552 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.222 5.300 87,503,280 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.222 5.300 87,502,408 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.424 75,558,128 +0.13(+2.43%)
May 21, 2008 5.353 5.559 5.284 5.295 116,280,712 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,086,704 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,298,816 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.598 118,997,496 +0.14(+2.65%)
May 15, 2008 5.050 5.476 5.027 5.453 126,962,360 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,875,528 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,420,128 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.970 5.020 109,739,256 -0.15(-2.84%)
May 09, 2008 5.048 5.373 5.038 5.167 221,215,680 +0.13(+2.64%)
May 08, 2008 5.087 5.103 4.818 5.034 147,436,272 -0.01(-0.27%)
May 07, 2008 5.181 5.249 5.004 5.048 78,010,376 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,436,592 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.025 5.036 102,843,560 -0.13(-2.49%)
May 02, 2008 5.066 5.164 4.989 5.164 123,301,528 +0.23(+4.74%)
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.