Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

117.00 -4.44 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 121.76 122.44 115.79 117.00 301,353,728 -4.44(-3.66%)
Sep 30, 2024 118.31 121.50 118.15 121.44 226,752,416 +0.04(+0.03%)
Sep 27, 2024 123.97 124.03 119.26 121.40 271,342,688 -2.64(-2.13%)
Sep 26, 2024 126.80 127.67 121.80 124.04 302,288,256 +0.53(+0.43%)
Sep 25, 2024 122.02 124.94 121.61 123.51 284,205,472 +2.64(+2.18%)
Sep 24, 2024 116.51 121.80 115.38 120.87 354,147,520 +4.61(+3.97%)
Sep 23, 2024 116.55 116.99 114.86 116.26 206,021,920 +0.26(+0.22%)
Sep 20, 2024 117.06 118.62 115.39 116.00 385,867,392 -1.87(-1.59%)
Sep 19, 2024 117.35 119.66 117.25 117.87 293,201,728 +4.50(+3.97%)
Sep 18, 2024 115.89 117.70 113.22 113.37 309,312,448 -2.22(-1.92%)
Sep 17, 2024 118.17 118.80 114.83 115.59 231,642,976 -1.19(-1.02%)
Sep 16, 2024 116.79 118.18 114.36 116.78 248,460,416 -2.32(-1.95%)
Sep 13, 2024 119.08 119.95 117.60 119.10 239,973,728 -0.04(-0.03%)
Sep 12, 2024 116.84 120.79 115.38 119.14 366,549,984 +2.23(+1.91%)
Sep 11, 2024 109.39 117.19 107.42 116.91 440,639,680 +8.81(+8.15%)
Sep 10, 2024 107.81 109.40 104.95 108.10 267,959,856 +1.63(+1.53%)
Sep 09, 2024 104.88 106.55 103.69 106.47 273,473,888 +3.64(+3.54%)
Sep 06, 2024 108.04 108.15 100.95 102.83 414,116,672 -4.38(-4.09%)
Sep 05, 2024 104.98 109.65 104.76 107.21 306,310,816 +1.00(+0.94%)
Sep 04, 2024 105.41 113.27 104.12 106.21 371,832,416 -1.79(-1.66%)
Sep 03, 2024 116.01 116.21 107.29 108.00 475,776,384 -11.37(-9.53%)
Aug 30, 2024 119.53 121.75 117.22 119.37 333,870,528 +1.78(+1.51%)
Aug 29, 2024 121.36 124.43 116.71 117.59 452,410,976 -8.10(-6.44%)
Aug 28, 2024 128.12 128.33 122.64 125.69 443,891,616 -2.61(-2.03%)
Aug 27, 2024 125.05 129.20 123.88 128.30 302,573,088 +1.84(+1.46%)
Aug 26, 2024 129.57 131.26 124.37 126.46 331,527,936 -2.91(-2.25%)
Aug 23, 2024 125.86 129.60 125.22 129.37 323,819,552 +5.63(+4.55%)
Aug 22, 2024 130.02 130.75 123.10 123.74 375,753,120 -4.76(-3.70%)
Aug 21, 2024 127.31 129.35 126.66 128.50 257,418,544 +1.25(+0.98%)
Aug 20, 2024 128.40 129.88 125.89 127.25 298,950,464 -2.75(-2.12%)
Aug 19, 2024 124.28 130.00 123.42 130.00 317,692,544 +5.42(+4.35%)
Aug 16, 2024 121.94 125.00 121.18 124.58 302,593,024 +1.73(+1.41%)
Aug 15, 2024 118.76 123.24 117.47 122.85 317,258,720 +4.77(+4.04%)
Aug 14, 2024 118.53 118.60 114.07 118.08 338,758,208 +1.94(+1.67%)
Aug 13, 2024 112.44 116.23 111.58 116.14 311,803,680 +7.12(+6.53%)
Aug 12, 2024 106.32 111.07 101.00 109.02 325,190,944 +4.27(+4.08%)
Aug 09, 2024 105.64 106.60 103.43 104.75 290,844,640 -0.22(-0.21%)
Aug 08, 2024 102.00 105.50 97.52 104.97 391,059,168 +6.06(+6.13%)
Aug 07, 2024 107.81 108.80 98.69 98.91 409,792,512 -5.34(-5.12%)
Aug 06, 2024 103.84 107.71 100.55 104.25 408,877,824 +3.80(+3.78%)
Aug 05, 2024 92.06 103.41 90.69 100.45 552,614,080 -6.82(-6.36%)
Aug 02, 2024 103.76 108.72 101.37 107.27 482,193,824 -1.94(-1.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.