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

(NY: NVDQ )

3.345 -0.045 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 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 29, 2024 3.400 3.466 3.300 3.345 18,025,934 -0.04(-1.33%)
Oct 28, 2024 3.270 3.408 3.265 3.390 17,735,016 +0.06(+1.80%)
Oct 25, 2024 3.370 3.370 3.210 3.330 37,453,360 -0.06(-1.91%)
Oct 24, 2024 3.370 3.490 3.340 3.395 27,917,284 -0.04(-1.02%)
Oct 23, 2024 3.310 3.525 3.305 3.430 36,931,660 +0.18(+5.54%)
Oct 22, 2024 3.280 3.330 3.210 3.250 33,874,320 +0.00(+0.15%)
Oct 21, 2024 3.530 3.530 3.240 3.245 44,794,616 -0.29(-8.20%)
Oct 18, 2024 3.490 3.570 3.490 3.535 21,464,706 -0.05(-1.39%)
Oct 17, 2024 3.460 3.590 3.380 3.585 37,102,168 -0.07(-1.92%)
Oct 16, 2024 3.760 3.895 3.600 3.655 33,209,144 -0.25(-6.28%)
Oct 15, 2024 3.580 4.040 3.538 3.900 43,457,488 +0.34(+9.55%)
Oct 14, 2024 3.650 3.660 3.470 3.560 25,694,932 -0.19(-4.94%)
Oct 11, 2024 3.780 3.800 3.684 3.745 15,443,661 +0.00(+0.00%)
Oct 10, 2024 3.900 3.940 3.730 3.745 27,227,048 -0.11(-2.98%)
Oct 09, 2024 3.780 3.940 3.760 3.860 24,416,678 +0.00(+0.13%)
Oct 08, 2024 4.020 4.075 3.810 3.855 23,491,214 -0.33(-7.89%)
Oct 07, 2024 4.380 4.390 3.984 4.185 27,409,068 -0.21(-4.67%)
Oct 04, 2024 4.380 4.610 4.375 4.390 17,351,404 -0.14(-3.09%)
Oct 03, 2024 4.700 4.730 4.415 4.530 20,565,608 -0.34(-6.98%)
Oct 02, 2024 5.070 5.180 4.810 4.870 16,620,490 -0.15(-2.99%)
Oct 01, 2024 4.650 5.100 4.590 5.020 20,457,022 +0.35(+7.49%)
Sep 30, 2024 4.830 4.920 4.660 4.670 18,320,132 -0.00(-0.11%)
Sep 27, 2024 4.480 4.820 4.480 4.675 18,399,980 +0.18(+4.12%)
Sep 26, 2024 4.280 4.645 4.210 4.490 25,092,530 -0.03(-0.66%)
Sep 25, 2024 4.640 4.660 4.400 4.520 22,911,252 -0.20(-4.24%)
Sep 24, 2024 5.120 5.210 4.640 4.720 26,235,608 -0.40(-7.81%)
Sep 23, 2024 5.110 5.250 5.065 5.120 14,658,173 -0.02(-0.39%)
Sep 20, 2024 5.070 5.200 4.940 5.140 15,212,871 +0.15(+3.11%)
Sep 19, 2024 5.050 5.050 4.830 4.985 13,846,261 -0.43(-8.03%)
Sep 18, 2024 5.180 5.430 5.020 5.420 16,945,036 +0.22(+4.23%)
Sep 17, 2024 4.980 5.280 4.935 5.200 15,746,746 +0.09(+1.76%)
Sep 16, 2024 5.120 5.301 4.995 5.110 13,217,810 +0.18(+3.65%)
Sep 13, 2024 4.930 5.040 4.850 4.930 12,353,385 +0.02(+0.41%)
Sep 12, 2024 5.120 5.245 4.780 4.910 21,815,936 -0.21(-4.10%)
Sep 11, 2024 5.950 6.180 5.085 5.120 27,867,960 -1.00(-16.27%)
Sep 10, 2024 6.140 6.480 5.950 6.115 11,948,504 -0.17(-2.78%)
Sep 09, 2024 6.500 6.660 6.282 6.290 15,614,406 -0.47(-7.02%)
Sep 06, 2024 6.160 6.990 6.150 6.765 21,465,092 +0.51(+8.15%)
Sep 05, 2024 6.530 6.545 5.965 6.255 21,216,500 -0.12(-1.96%)
Sep 04, 2024 6.510 6.620 5.940 6.380 26,375,158 +0.21(+3.40%)
Sep 03, 2024 5.470 6.230 5.460 6.170 24,331,224 +1.00(+19.34%)
Aug 30, 2024 5.160 5.375 4.960 5.170 19,364,820 -0.17(-3.18%)
Aug 29, 2024 5.050 5.410 4.820 5.340 29,383,218 +0.60(+12.78%)
Aug 28, 2024 4.560 4.941 4.545 4.735 32,449,124 +0.19(+4.18%)
Aug 27, 2024 4.780 4.870 4.475 4.545 14,394,010 -0.13(-2.78%)
Aug 26, 2024 4.470 4.820 4.340 4.675 18,626,820 +0.18(+4.12%)
Aug 23, 2024 4.750 4.790 4.457 4.490 12,578,721 -0.42(-8.55%)
Aug 22, 2024 4.475 4.960 4.420 4.910 12,591,951 +0.32(+6.97%)
Aug 21, 2024 4.670 4.715 4.520 4.590 9,654,438 -0.08(-1.82%)
Aug 20, 2024 4.600 4.770 4.490 4.675 11,297,479 +0.18(+4.12%)
Aug 19, 2024 4.920 4.990 4.483 4.490 12,089,580 -0.42(-8.55%)
Aug 16, 2024 5.120 5.180 4.870 4.910 13,308,719 -0.13(-2.58%)
Aug 15, 2024 5.430 5.550 5.010 5.040 10,517,347 -0.46(-8.36%)
Aug 14, 2024 5.440 5.880 5.440 5.500 11,966,614 -0.17(-3.00%)
Aug 13, 2024 6.120 6.220 5.670 5.670 10,320,510 -0.84(-12.90%)
Aug 12, 2024 6.880 6.890 6.260 6.510 12,883,648 -0.60(-8.44%)
Aug 09, 2024 7.020 7.280 6.860 7.110 7,935,974 +0.05(+0.71%)
Aug 08, 2024 7.550 8.280 6.992 7.060 13,607,070 -1.04(-12.84%)
Aug 07, 2024 6.830 8.100 6.681 8.100 14,637,640 +0.76(+10.35%)
Aug 06, 2024 7.380 7.895 6.760 7.340 18,133,646 -0.53(-6.73%)
Aug 05, 2024 8.970 9.190 7.521 7.870 25,269,836 +0.86(+12.27%)
Aug 02, 2024 7.470 7.745 6.835 7.010 24,362,740 +0.28(+4.16%)
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.