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 (%)
Dec 31, 2007 0.8606 0.8763 0.8482 0.8484 275,543,200 -0.02(-2.21%)
Dec 28, 2007 0.8749 0.8853 0.8601 0.8676 258,801,200 -0.01(-1.00%)
Dec 27, 2007 0.9028 0.9078 0.8741 0.8763 241,960,528 -0.03(-3.09%)
Dec 26, 2007 0.8941 0.9043 0.8853 0.9043 215,866,688 +0.01(+1.34%)
Dec 24, 2007 0.8833 0.8965 0.8768 0.8923 104,260,384 +0.02(+1.76%)
Dec 21, 2007 0.8876 0.8953 0.8689 0.8768 434,470,208 -0.00(-0.03%)
Dec 20, 2007 0.8729 0.8791 0.8547 0.8771 280,626,336 +0.02(+2.09%)
Dec 19, 2007 0.8482 0.8671 0.8447 0.8591 254,155,008 +0.01(+0.94%)
Dec 18, 2007 0.8427 0.8604 0.8342 0.8512 397,860,992 +0.02(+2.55%)
Dec 17, 2007 0.8654 0.8736 0.8280 0.8300 508,652,864 -0.04(-5.10%)
Dec 14, 2007 0.8564 0.8841 0.8507 0.8746 354,885,536 +0.01(+1.65%)
Dec 13, 2007 0.8739 0.8796 0.8349 0.8604 501,592,768 -0.02(-2.73%)
Dec 12, 2007 0.8913 0.9000 0.8674 0.8846 619,020,160 +0.03(+3.44%)
Dec 11, 2007 0.8724 0.8883 0.8532 0.8551 583,864,832 +0.00(+0.12%)
Dec 10, 2007 0.8477 0.8641 0.8452 0.8542 337,184,000 +0.01(+1.09%)
Dec 07, 2007 0.8591 0.8601 0.8362 0.8449 321,076,960 -0.01(-1.25%)
Dec 06, 2007 0.8367 0.8584 0.8292 0.8556 372,062,336 +0.02(+2.02%)
Dec 05, 2007 0.8277 0.8542 0.8175 0.8387 668,350,528 +0.04(+5.19%)
Dec 04, 2007 0.8015 0.8043 0.7818 0.7973 372,622,688 -0.00(-0.09%)
Dec 03, 2007 0.7980 0.8128 0.7858 0.7980 491,309,024 +0.01(+1.46%)
Nov 30, 2007 0.8529 0.8529 0.7841 0.7866 652,448,064 -0.04(-4.77%)
Nov 29, 2007 0.8180 0.8504 0.8144 0.8260 490,282,752 +0.01(+0.82%)
Nov 28, 2007 0.7921 0.8302 0.7883 0.8192 575,955,840 +0.05(+6.69%)
Nov 27, 2007 0.7467 0.7701 0.7409 0.7679 459,941,184 +0.03(+4.30%)
Nov 26, 2007 0.7531 0.7686 0.7347 0.7362 386,843,744 -0.02(-2.32%)
Nov 23, 2007 0.7462 0.7569 0.7367 0.7536 142,325,648 +0.01(+1.72%)
Nov 21, 2007 0.7332 0.7586 0.7310 0.7409 650,083,392 -0.01(-1.07%)
Nov 20, 2007 0.7689 0.7701 0.7260 0.7489 624,182,208 -0.01(-0.76%)
Nov 19, 2007 0.7978 0.8018 0.7504 0.7546 569,852,160 -0.05(-6.75%)
Nov 16, 2007 0.7980 0.8115 0.7916 0.8093 424,632,256 +0.02(+2.24%)
Nov 15, 2007 0.7971 0.8045 0.7731 0.7916 497,654,624 -0.01(-1.34%)
Nov 14, 2007 0.8357 0.8437 0.7980 0.8023 668,334,656 -0.01(-1.56%)
Nov 13, 2007 0.7611 0.8157 0.7589 0.8150 728,494,656 +0.07(+8.82%)
Nov 12, 2007 0.8317 0.8377 0.7489 0.7489 717,150,080 -0.08(-9.98%)
Nov 09, 2007 0.8616 0.8679 0.8142 0.8320 873,195,264 -0.01(-1.41%)
Nov 08, 2007 0.8916 0.9078 0.8182 0.8439 995,115,968 -0.06(-6.27%)
Nov 07, 2007 0.9447 0.9484 0.8928 0.9003 538,721,984 -0.04(-4.75%)
Nov 06, 2007 0.9250 0.9527 0.9207 0.9452 555,982,272 +0.03(+3.16%)
Nov 05, 2007 0.9085 0.9382 0.9028 0.9162 437,742,976 +0.00(+0.00%)
Nov 02, 2007 0.8946 0.9227 0.8821 0.9162 493,054,144 +0.03(+3.84%)
Nov 01, 2007 0.8686 0.9000 0.8566 0.8823 588,638,656 +0.00(+0.00%)
Oct 31, 2007 0.8736 0.8828 0.8464 0.8823 456,348,096 +0.01(+1.61%)
Oct 30, 2007 0.8444 0.8861 0.8305 0.8684 526,165,472 +0.03(+3.66%)
Oct 29, 2007 0.8285 0.8417 0.8120 0.8377 815,600,768 -0.02(-2.35%)
Oct 26, 2007 0.8928 0.8988 0.8454 0.8579 618,109,696 -0.01(-0.86%)
Oct 25, 2007 0.9190 0.9277 0.8377 0.8654 808,095,552 -0.08(-8.73%)
Oct 24, 2007 0.9601 0.9601 0.9015 0.9482 566,953,024 -0.03(-3.38%)
Oct 23, 2007 0.9893 0.9893 0.9547 0.9813 295,021,312 +0.00(+0.49%)
Oct 22, 2007 0.9265 0.9786 0.9190 0.9766 538,973,056 +0.04(+4.73%)
Oct 19, 2007 0.9831 0.9836 0.9322 0.9325 507,028,192 -0.05(-5.37%)
Oct 18, 2007 0.9828 0.9893 0.9581 0.9853 341,455,936 -0.00(-0.08%)
Oct 17, 2007 0.9514 0.9888 0.9504 0.9861 719,537,536 +0.07(+7.68%)
Oct 16, 2007 0.9065 0.9320 0.9033 0.9157 277,015,296 +0.01(+0.91%)
Oct 15, 2007 0.9040 0.9192 0.8998 0.9075 356,503,200 +0.01(+0.72%)
Oct 12, 2007 0.8893 0.9010 0.8756 0.9010 410,955,648 +0.02(+2.44%)
Oct 11, 2007 0.9120 0.9235 0.8696 0.8796 530,174,112 -0.04(-4.44%)
Oct 10, 2007 0.9257 0.9257 0.8983 0.9205 390,131,136 +0.00(+0.11%)
Oct 09, 2007 0.9359 0.9402 0.9058 0.9195 404,002,624 -0.02(-1.76%)
Oct 08, 2007 0.9275 0.9374 0.9165 0.9359 253,101,520 +0.01(+1.62%)
Oct 05, 2007 0.9115 0.9260 0.9018 0.9210 345,694,272 +0.02(+2.64%)
Oct 04, 2007 0.8923 0.9025 0.8666 0.8973 379,910,048 +0.00(+0.45%)
Oct 03, 2007 0.9165 0.9165 0.8786 0.8933 468,343,840 -0.04(-4.24%)
Oct 02, 2007 0.9397 0.9414 0.9192 0.9329 285,834,144 -0.01(-0.96%)
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.