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 (%)
Jan 31, 2020 6.097 6.109 5.866 5.908 370,563,808 -0.23(-3.82%)
Jan 30, 2020 6.038 6.156 5.983 6.143 290,281,120 +0.00(+0.05%)
Jan 29, 2020 6.182 6.219 6.096 6.140 258,932,208 -0.06(-0.92%)
Jan 28, 2020 6.069 6.229 6.015 6.197 310,374,048 +0.20(+3.32%)
Jan 27, 2020 5.954 6.054 5.803 5.998 470,014,592 -0.26(-4.18%)
Jan 24, 2020 6.435 6.485 6.205 6.260 373,661,056 -0.06(-0.94%)
Jan 23, 2020 6.290 6.327 6.201 6.319 243,892,240 +0.07(+1.12%)
Jan 22, 2020 6.242 6.337 6.223 6.249 239,090,208 +0.05(+0.85%)
Jan 21, 2020 6.193 6.230 6.162 6.196 217,969,472 -0.03(-0.54%)
Jan 17, 2020 6.240 6.248 6.182 6.230 253,889,280 +0.01(+0.14%)
Jan 16, 2020 6.191 6.227 6.167 6.221 284,004,832 +0.08(+1.37%)
Jan 15, 2020 6.192 6.215 6.111 6.137 262,994,432 -0.04(-0.69%)
Jan 14, 2020 6.254 6.279 6.166 6.180 359,232,320 -0.12(-1.87%)
Jan 13, 2020 6.189 6.322 6.166 6.297 319,968,704 +0.19(+3.14%)
Jan 10, 2020 6.181 6.211 6.091 6.106 316,586,272 +0.03(+0.53%)
Jan 09, 2020 6.094 6.146 6.019 6.073 255,215,248 +0.07(+1.10%)
Jan 08, 2020 5.992 6.049 5.951 6.007 277,222,336 +0.01(+0.19%)
Jan 07, 2020 5.953 6.042 5.907 5.996 315,034,432 +0.07(+1.22%)
Jan 06, 2020 5.806 5.929 5.779 5.924 262,737,728 +0.02(+0.41%)
Jan 03, 2020 5.875 5.943 5.850 5.899 205,854,112 -0.10(-1.60%)
Jan 02, 2020 5.966 5.995 5.916 5.995 237,629,872 +0.12(+1.96%)
Dec 31, 2019 5.770 5.890 5.751 5.880 231,300,256 +0.07(+1.28%)
Dec 30, 2019 5.897 5.903 5.774 5.806 258,162,016 -0.11(-1.92%)
Dec 27, 2019 5.993 6.006 5.893 5.919 254,909,680 -0.06(-0.97%)
Dec 26, 2019 5.967 6.006 5.948 5.977 182,923,360 +0.01(+0.24%)
Dec 24, 2019 5.953 5.980 5.918 5.963 138,915,408 -0.00(-0.08%)
Dec 23, 2019 6.011 6.043 5.957 5.968 355,228,832 -0.01(-0.23%)
Dec 20, 2019 5.951 6.007 5.932 5.982 603,624,768 +0.10(+1.66%)
Dec 19, 2019 5.770 5.898 5.765 5.884 445,536,512 +0.15(+2.59%)
Dec 18, 2019 5.740 5.796 5.731 5.735 343,715,456 +0.03(+0.53%)
Dec 17, 2019 5.645 5.728 5.636 5.705 321,325,280 +0.08(+1.39%)
Dec 16, 2019 5.645 5.699 5.617 5.627 321,102,976 +0.03(+0.52%)
Dec 13, 2019 5.603 5.722 5.543 5.598 455,145,568 -0.00(-0.04%)
Dec 12, 2019 5.402 5.618 5.393 5.600 404,557,504 +0.17(+3.10%)
Dec 11, 2019 5.358 5.437 5.355 5.431 233,900,416 +0.08(+1.57%)
Dec 10, 2019 5.332 5.399 5.279 5.347 256,489,824 +0.05(+0.85%)
Dec 09, 2019 5.279 5.357 5.270 5.302 211,963,392 +0.00(+0.00%)
Dec 06, 2019 5.286 5.335 5.276 5.302 232,508,752 +0.09(+1.64%)
Dec 05, 2019 5.255 5.271 5.186 5.216 184,958,256 -0.02(-0.32%)
Dec 04, 2019 5.273 5.296 5.205 5.233 273,532,512 +0.04(+0.85%)
Dec 03, 2019 5.045 5.193 5.007 5.189 473,768,224 -0.04(-0.76%)
Dec 02, 2019 5.409 5.423 5.214 5.229 372,250,592 -0.19(-3.46%)
Nov 29, 2019 5.423 5.451 5.392 5.416 141,612,480 -0.04(-0.69%)
Nov 27, 2019 5.465 5.499 5.427 5.454 216,514,368 +0.02(+0.36%)
Nov 26, 2019 5.510 5.515 5.416 5.434 385,413,952 -0.09(-1.70%)
Nov 25, 2019 5.399 5.533 5.386 5.528 506,704,992 +0.26(+4.89%)
Nov 22, 2019 5.275 5.322 5.246 5.270 224,189,552 +0.02(+0.34%)
Nov 21, 2019 5.273 5.329 5.231 5.252 288,162,656 -0.02(-0.47%)
Nov 20, 2019 5.175 5.362 5.162 5.277 472,784,640 +0.08(+1.53%)
Nov 19, 2019 5.274 5.297 5.139 5.198 414,723,968 -0.11(-2.02%)
Nov 18, 2019 5.095 5.332 5.092 5.305 574,830,848 +0.20(+3.96%)
Nov 15, 2019 5.240 5.292 5.014 5.103 1,054,656,128 -0.14(-2.67%)
Nov 14, 2019 5.221 5.245 5.161 5.243 518,596,992 +0.03(+0.58%)
Nov 13, 2019 5.207 5.234 5.145 5.212 301,272,192 -0.03(-0.50%)
Nov 12, 2019 5.241 5.294 5.206 5.238 283,621,792 +0.04(+0.69%)
Nov 11, 2019 5.192 5.226 5.105 5.202 243,557,680 +0.01(+0.19%)
Nov 08, 2019 5.189 5.224 5.152 5.192 189,483,072 -0.01(-0.27%)
Nov 07, 2019 5.276 5.290 5.161 5.206 279,998,208 +0.02(+0.34%)
Nov 06, 2019 5.214 5.240 5.101 5.189 268,908,704 -0.05(-0.94%)
Nov 05, 2019 5.260 5.286 5.190 5.238 300,778,432 -0.02(-0.42%)
Nov 04, 2019 5.144 5.273 5.121 5.260 375,670,016 +0.20(+3.90%)
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.