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 )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.527 3.587 3.472 3.474 75,134,752 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.516 76,294,464 -0.03(-0.91%)
Feb 27, 2012 3.575 3.591 3.496 3.548 81,241,696 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,975,076 -0.03(-0.75%)
Feb 23, 2012 3.635 3.669 3.578 3.649 35,315,432 +0.02(+0.57%)
Feb 22, 2012 3.635 3.724 3.624 3.628 53,679,336 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.652 56,486,348 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.601 3.635 111,244,736 -0.14(-3.65%)
Feb 16, 2012 3.454 3.802 3.440 3.773 205,862,928 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.708 120,853,872 -0.02(-0.43%)
Feb 14, 2012 3.704 3.757 3.672 3.724 49,460,932 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,568,968 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.626 3.645 47,996,012 -0.09(-2.48%)
Feb 09, 2012 3.786 3.807 3.731 3.738 61,257,460 -0.00(-0.06%)
Feb 08, 2012 3.610 3.812 3.591 3.740 92,398,152 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.546 3.610 44,726,200 +0.01(+0.29%)
Feb 06, 2012 3.610 3.614 3.568 3.599 30,396,296 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,020,192 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,897,088 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,658,512 +0.04(+1.08%)
Jan 31, 2012 3.403 3.406 3.328 3.387 39,078,892 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,451,944 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.325 3.419 49,070,804 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.374 87,172,056 -0.03(-0.94%)
Jan 25, 2012 3.335 3.415 3.238 3.406 138,895,472 -0.02(-0.60%)
Jan 24, 2012 3.328 3.440 3.325 3.426 79,257,976 +0.08(+2.26%)
Jan 23, 2012 3.263 3.353 3.222 3.351 61,341,820 +0.09(+2.74%)
Jan 20, 2012 3.286 3.325 3.250 3.261 59,548,896 -0.03(-0.91%)
Jan 19, 2012 3.234 3.296 3.199 3.291 66,298,884 +0.08(+2.65%)
Jan 18, 2012 3.160 3.231 3.143 3.206 68,965,768 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,366,376 -0.05(-1.53%)
Jan 13, 2012 3.211 3.218 3.133 3.149 54,983,504 -0.08(-2.62%)
Jan 12, 2012 3.261 3.263 3.163 3.234 71,114,288 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.241 3.254 52,790,304 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,554,888 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.335 55,403,684 +0.00(+0.00%)
Jan 06, 2012 3.371 3.374 3.296 3.335 58,172,928 -0.04(-1.16%)
Jan 05, 2012 3.241 3.390 3.227 3.374 61,432,484 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.192 3.257 37,866,768 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.179 20,380,928 -0.03(-0.79%)
Dec 29, 2011 3.176 3.211 3.130 3.204 22,984,644 +0.06(+1.90%)
Dec 28, 2011 3.224 3.231 3.142 3.144 25,503,660 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.224 21,334,264 -0.03(-0.78%)
Dec 23, 2011 3.298 3.302 3.222 3.250 27,137,850 +0.10(+3.28%)
Dec 21, 2011 3.169 3.204 3.085 3.146 59,776,640 -0.04(-1.29%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,419,780 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.007 3.017 50,499,988 -0.08(-2.63%)
Dec 16, 2011 3.112 3.172 3.085 3.098 67,497,744 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,413,180 -0.03(-0.88%)
Dec 14, 2011 3.213 3.231 3.080 3.114 69,332,520 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.241 56,264,364 -0.09(-2.75%)
Dec 12, 2011 3.344 3.357 3.270 3.332 62,485,304 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.417 60,594,416 +0.05(+1.43%)
Dec 08, 2011 3.445 3.502 3.357 3.369 53,577,072 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.406 3.479 55,596,968 -0.02(-0.59%)
Dec 06, 2011 3.571 3.578 3.463 3.500 62,306,252 -0.05(-1.42%)
Dec 05, 2011 3.665 3.669 3.520 3.550 70,278,352 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,576,256 -0.02(-0.63%)
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.