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, 2008 0.6145 0.6247 0.5943 0.6132 588,064,064 -0.01(-2.38%)
Jan 30, 2008 0.6235 0.6377 0.6103 0.6282 531,778,080 -0.01(-0.87%)
Jan 29, 2008 0.6257 0.6362 0.6095 0.6337 415,499,584 +0.02(+3.08%)
Jan 28, 2008 0.6200 0.6262 0.6016 0.6147 579,026,368 -0.01(-1.20%)
Jan 25, 2008 0.6699 0.6848 0.6192 0.6222 689,696,064 -0.02(-3.56%)
Jan 24, 2008 0.6110 0.6454 0.6053 0.6452 598,596,032 +0.05(+7.66%)
Jan 23, 2008 0.5646 0.6170 0.5591 0.5993 925,353,088 +0.01(+1.48%)
Jan 22, 2008 0.5604 0.6030 0.5569 0.5905 711,489,600 -0.03(-4.67%)
Jan 21, 2008 0.5828 0.6227 0.5616 0.6195 922,698,112 +0.00(+0.00%)
Jan 18, 2008 0.5828 0.6227 0.5616 0.6195 922,686,080 +0.04(+6.61%)
Jan 17, 2008 0.6005 0.6165 0.5796 0.5811 1,134,828,160 -0.01(-1.73%)
Jan 16, 2008 0.6240 0.6324 0.5776 0.5913 1,468,124,160 -0.08(-11.30%)
Jan 15, 2008 0.6933 0.7003 0.6549 0.6666 727,558,784 -0.05(-7.35%)
Jan 14, 2008 0.6846 0.7205 0.6736 0.7195 540,511,488 +0.04(+6.65%)
Jan 11, 2008 0.6888 0.7033 0.6696 0.6746 574,052,928 -0.03(-4.38%)
Jan 10, 2008 0.7008 0.7167 0.6916 0.7055 555,793,408 -0.01(-2.08%)
Jan 09, 2008 0.6943 0.7207 0.6841 0.7205 742,875,200 +0.04(+5.17%)
Jan 08, 2008 0.6746 0.7305 0.6589 0.6851 1,109,672,192 +0.01(+2.12%)
Jan 07, 2008 0.7531 0.7594 0.6571 0.6709 1,009,271,168 -0.08(-10.33%)
Jan 04, 2008 0.7923 0.7963 0.7432 0.7482 737,898,368 -0.07(-8.40%)
Jan 03, 2008 0.8280 0.8444 0.8138 0.8167 476,475,200 -0.01(-0.79%)
Jan 02, 2008 0.8509 0.8542 0.8120 0.8232 485,150,464 -0.03(-2.97%)
Jan 01, 2008 0.8606 0.8763 0.8482 0.8484 276,912,864 +0.00(+0.00%)
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%)
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.