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 )

907.77 +5.27 (+0.58%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,910,416 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,734,432 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,448,736 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.118 362,298,016 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,645,632 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,300,288 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,723,936 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.933 1.968 152,548,176 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,782,688 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,571,712 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 181,996,672 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 196,995,616 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,312,496 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,051,568 +0.02(+0.98%)
Feb 07, 2005 1.974 2.011 1.930 1.948 170,588,512 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.865 1.972 263,733,488 +0.11(+5.74%)
Feb 03, 2005 1.865 1.877 1.839 1.865 225,690,624 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,640,192 +0.10(+5.57%)
Feb 01, 2005 1.751 1.793 1.740 1.785 165,863,568 +0.03(+1.88%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,107,984 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,454,800 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.615 1.751 327,983,296 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,335,536 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,796,832 +0.03(+1.75%)
Jan 24, 2005 1.630 1.654 1.564 1.573 151,645,568 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,025,584 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,326,000 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,043,312 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,924,208 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,687,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,923,680 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,933,376 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,569,152 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,531,456 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,554,720 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,304,192 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,035,984 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,427,728 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,849,184 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,358,080 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.748 84,966,576 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,386,496 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,366,160 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,793,568 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,011,216 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,949,520 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,131,680 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.735 1.744 293,911,904 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,095,424 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,407,008 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,528,544 +0.02(+0.91%)
Dec 14, 2004 1.735 1.770 1.731 1.768 167,762,976 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,356,720 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,501,520 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,505,184 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,407,776 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,236,736 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,383,584 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,612,768 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,102,704 +0.02(+1.33%)
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.