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 )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2012 2.883 2.894 2.814 2.851 39,047,656 -0.03(-1.11%)
May 30, 2012 2.885 2.906 2.832 2.883 41,402,672 -0.03(-1.18%)
May 29, 2012 2.890 2.935 2.878 2.917 33,789,316 +0.07(+2.58%)
May 25, 2012 2.775 2.867 2.775 2.844 42,706,816 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.757 2.777 56,732,836 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.712 2.853 54,042,856 +0.07(+2.47%)
May 22, 2012 2.816 2.821 2.743 2.784 44,710,896 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,378,136 +0.05(+1.74%)
May 18, 2012 2.908 2.922 2.757 2.770 61,847,648 -0.13(-4.51%)
May 17, 2012 2.933 2.961 2.901 2.901 36,559,196 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.920 51,289,080 -0.06(-2.04%)
May 15, 2012 3.011 3.078 2.967 2.981 65,401,628 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,690,268 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,477,792 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,063,912 -0.02(-0.72%)
May 09, 2012 2.807 2.892 2.779 2.869 56,751,304 +0.01(+0.40%)
May 08, 2012 2.834 2.876 2.784 2.857 50,398,236 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.837 2.860 65,886,324 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.812 2.812 59,439,060 -0.08(-2.93%)
May 03, 2012 2.954 2.971 2.878 2.896 45,734,996 -0.05(-1.71%)
May 02, 2012 3.023 3.034 2.931 2.947 74,566,360 -0.09(-2.87%)
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.