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:

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1044 1065 1030 1065 43,006,688 +26.70(+2.57%)
May 23, 2024 1020 1063 1015 1038 83,425,672 +88.49(+9.32%)
May 22, 2024 954.59 960.20 932.49 949.50 54,555,056 -4.36(-0.46%)
May 21, 2024 935.99 954.00 931.80 953.86 32,835,212 +6.06(+0.64%)
May 20, 2024 937.50 952.00 934.40 947.80 31,816,890 +23.01(+2.49%)
May 17, 2024 943.69 947.40 918.06 924.79 36,005,912 -18.80(-1.99%)
May 16, 2024 949.10 958.19 941.03 943.59 32,351,472 -2.71(-0.29%)
May 15, 2024 924.72 948.62 915.99 946.30 41,694,336 +32.74(+3.58%)
May 14, 2024 895.99 916.51 889.34 913.56 29,610,128 +9.57(+1.06%)
May 13, 2024 904.78 909.98 885.29 903.99 28,929,308 +5.21(+0.58%)
May 10, 2024 903.04 914.01 892.27 898.78 33,535,264 +11.31(+1.27%)
May 09, 2024 905.29 910.72 882.31 887.47 37,984,292 -16.65(-1.84%)
May 08, 2024 894.83 911.94 894.20 904.12 32,520,760 -1.42(-0.16%)
May 07, 2024 910.98 917.81 823.25 905.54 43,701,156 -15.86(-1.72%)
May 06, 2024 893.90 922.20 890.55 921.40 37,316,992 +33.51(+3.77%)
May 03, 2024 877.89 892.81 870.40 887.89 39,834,928 +29.72(+3.46%)
May 02, 2024 844.49 862.37 832.00 858.17 37,841,120 +27.76(+3.34%)
May 01, 2024 850.77 860.00 812.55 830.41 55,869,764 -33.61(-3.89%)
Apr 30, 2024 872.40 888.19 863.00 864.02 36,268,544 -13.55(-1.54%)
Apr 29, 2024 875.95 879.92 852.66 877.57 38,844,296 +0.22(+0.03%)
Apr 26, 2024 838.18 883.31 833.87 877.35 55,109,444 +51.03(+6.18%)
Apr 25, 2024 788.68 833.23 782.23 826.32 42,362,324 +29.55(+3.71%)
Apr 24, 2024 839.50 840.82 791.83 796.77 51,111,628 -27.46(-3.33%)
Apr 23, 2024 807.69 827.69 802.64 824.23 43,750,912 +29.05(+3.65%)
Apr 22, 2024 781.04 800.73 764.00 795.18 59,593,828 +33.18(+4.35%)
Apr 19, 2024 831.50 843.24 756.12 762.00 87,611,136 -84.71(-10.00%)
Apr 18, 2024 849.70 861.90 824.02 846.71 44,674,312 +6.36(+0.76%)
Apr 17, 2024 883.40 887.75 839.50 840.35 49,426,952 -33.80(-3.87%)
Apr 16, 2024 864.33 881.18 860.64 874.15 36,955,280 +14.14(+1.64%)
Apr 15, 2024 890.98 906.13 859.29 860.01 44,234,208 -21.85(-2.48%)
Apr 12, 2024 896.99 901.75 875.30 881.86 42,680,484 -24.30(-2.68%)
Apr 11, 2024 874.20 907.39 869.26 906.16 43,041,404 +35.77(+4.11%)
Apr 10, 2024 839.26 874.00 837.09 870.39 43,136,368 +16.85(+1.97%)
Apr 09, 2024 874.42 876.35 830.22 853.54 50,271,752 -17.79(-2.04%)
Apr 08, 2024 887.00 888.30 867.32 871.33 28,282,314 -8.75(-0.99%)
Apr 05, 2024 868.66 884.81 859.26 880.08 39,972,548 +21.03(+2.45%)
Apr 04, 2024 904.06 906.34 858.80 859.05 43,417,152 -30.59(-3.44%)
Apr 03, 2024 884.84 903.74 884.00 889.64 36,892,856 -4.88(-0.55%)
Apr 02, 2024 884.48 900.94 876.20 894.52 43,274,976 -9.11(-1.01%)
Apr 01, 2024 902.99 922.25 892.04 903.63 45,203,864 +0.07(+0.01%)
Mar 28, 2024 900.00 905.84 905.48 903.56 43,525,588 +1.06(+0.12%)
Mar 27, 2024 931.12 932.40 891.23 902.50 58,543,024 -23.11(-2.50%)
Mar 26, 2024 958.51 963.75 925.02 925.61 51,285,588 -24.41(-2.57%)
Mar 25, 2024 939.41 967.66 935.10 950.02 55,096,772 +7.13(+0.76%)
Mar 22, 2024 911.41 947.78 908.34 942.89 58,672,032 +28.54(+3.12%)
Mar 21, 2024 923.00 926.48 904.05 914.35 48,031,696 +10.63(+1.18%)
Mar 20, 2024 897.97 904.10 882.23 903.72 47,679,648 +9.74(+1.09%)
Mar 19, 2024 867.00 905.44 850.10 893.98 67,106,976 +9.43(+1.07%)
Mar 18, 2024 903.88 924.05 870.85 884.55 66,649,648 +6.18(+0.70%)
Mar 15, 2024 869.30 895.46 862.57 878.37 64,339,032 -1.08(-0.12%)
Mar 14, 2024 895.77 906.46 866.00 879.44 60,130,872 -29.44(-3.24%)
Mar 13, 2024 910.55 915.04 884.35 908.88 63,407,764 -10.25(-1.12%)
Mar 12, 2024 880.49 919.60 861.50 919.13 66,539,208 +61.39(+7.16%)
Mar 11, 2024 864.29 887.97 843.80 857.74 67,657,944 -17.54(-2.00%)
Mar 08, 2024 951.38 974.00 865.06 875.28 114,228,664 -51.41(-5.55%)
Mar 07, 2024 901.58 927.67 896.02 926.69 60,072,332 +39.69(+4.47%)
Mar 06, 2024 880.22 897.24 870.30 887.00 58,107,124 +27.36(+3.18%)
Mar 05, 2024 852.70 860.97 834.17 859.64 51,772,660 +7.31(+0.86%)
Mar 04, 2024 841.26 876.91 837.15 852.33 61,260,568 +29.58(+3.60%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.