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 )

904.03 +1.53 (+0.17%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.960 5.027 4.885 4.905 58,929,984 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.043 5.043 54,897,796 -0.20(-3.76%)
Feb 27, 2008 5.135 5.281 5.103 5.240 58,630,784 +0.08(+1.56%)
Feb 26, 2008 5.087 5.238 5.009 5.160 61,638,416 +0.04(+0.85%)
Feb 25, 2008 5.114 5.174 4.981 5.116 73,230,160 -0.00(-0.04%)
Feb 22, 2008 4.921 5.128 4.885 5.119 78,821,152 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.853 4.882 70,234,984 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,744,792 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.988 5.031 60,895,792 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.025 5.107 89,103,904 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.025 5.107 89,077,392 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.171 5.185 237,788,128 -1.01(-16.32%)
Feb 13, 2008 6.008 6.215 5.944 6.196 80,571,560 +0.23(+3.92%)
Feb 12, 2008 5.836 6.045 5.804 5.963 66,465,084 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,913,880 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.504 5.731 42,943,756 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.630 72,398,840 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,762,056 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.593 53,950,352 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,604,624 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.580 6.160 64,656,248 +0.52(+9.23%)
Jan 31, 2008 5.651 5.745 5.465 5.639 63,950,096 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.612 5.777 57,829,172 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,184,260 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.532 5.653 62,967,272 -0.07(-1.20%)
Jan 25, 2008 6.160 6.297 5.694 5.722 75,002,248 -0.21(-3.56%)
Jan 24, 2008 5.619 5.935 5.566 5.933 65,095,412 +0.42(+7.66%)
Jan 23, 2008 5.192 5.674 5.142 5.511 100,629,200 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.430 77,372,232 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.697 100,340,480 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.697 100,339,176 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.330 5.343 123,408,952 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.437 159,653,824 -0.69(-11.30%)
Jan 15, 2008 6.375 6.440 6.022 6.130 79,119,704 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,778,904 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,426,428 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.488 60,440,764 -0.14(-2.08%)
Jan 09, 2008 6.385 6.628 6.290 6.625 80,785,312 +0.33(+5.17%)
Jan 08, 2008 6.203 6.717 6.059 6.300 120,673,312 +0.13(+2.12%)
Jan 07, 2008 6.926 6.983 6.043 6.169 109,755,024 -0.71(-10.33%)
Jan 04, 2008 7.286 7.322 6.834 6.880 80,244,096 -0.63(-8.40%)
Jan 03, 2008 7.614 7.765 7.483 7.511 51,815,160 -0.06(-0.79%)
Jan 02, 2008 7.825 7.854 7.467 7.570 52,758,568 -0.23(-2.97%)
Jan 01, 2008 7.914 8.059 7.799 7.802 30,113,394 +0.00(+0.00%)
Dec 31, 2007 7.914 8.059 7.799 7.802 29,964,446 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.910 7.978 28,143,808 -0.08(-1.00%)
Dec 27, 2007 8.302 8.348 8.038 8.059 26,312,438 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.141 8.315 23,474,816 +0.11(+1.34%)
Dec 24, 2007 8.123 8.244 8.063 8.205 11,337,985 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,247,252 -0.00(-0.03%)
Dec 20, 2007 8.026 8.084 7.859 8.065 30,517,220 +0.17(+2.09%)
Dec 19, 2007 7.799 7.974 7.767 7.900 27,638,550 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,266,116 +0.19(+2.55%)
Dec 17, 2007 7.958 8.033 7.614 7.632 55,314,380 -0.41(-5.10%)
Dec 14, 2007 7.875 8.130 7.822 8.043 38,592,672 +0.13(+1.65%)
Dec 13, 2007 8.036 8.088 7.678 7.912 54,546,616 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.976 8.134 67,316,472 +0.27(+3.44%)
Dec 11, 2007 8.022 8.169 7.845 7.864 63,493,440 +0.01(+0.12%)
Dec 10, 2007 7.795 7.946 7.772 7.854 36,667,688 +0.08(+1.09%)
Dec 07, 2007 7.900 7.910 7.689 7.770 34,916,096 -0.10(-1.25%)
Dec 06, 2007 7.694 7.893 7.625 7.868 40,460,592 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,680,992 +0.38(+5.19%)
Dec 04, 2007 7.371 7.396 7.189 7.332 40,521,532 -0.01(-0.09%)
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.