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 28, 2004 0.7746 0.8011 0.7702 0.7967 69,566,904 +0.03(+3.90%)
May 27, 2004 0.7770 0.7885 0.7658 0.7668 60,672,352 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7644 57,189,888 +0.02(+2.04%)
May 25, 2004 0.7209 0.7525 0.7063 0.7491 74,279,088 +0.03(+4.35%)
May 24, 2004 0.7189 0.7260 0.7094 0.7179 32,887,194 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7104 0.7202 30,752,188 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7148 0.7185 45,949,712 -0.01(-1.44%)
May 19, 2004 0.7471 0.7576 0.7253 0.7291 54,319,664 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,284,118 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,628,952 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7308 50,037,880 +0.00(+0.00%)
May 13, 2004 0.7223 0.7440 0.7202 0.7308 37,947,364 +0.00(+0.33%)
May 12, 2004 0.7352 0.7355 0.7029 0.7284 52,581,048 -0.01(-1.38%)
May 11, 2004 0.7301 0.7457 0.7270 0.7386 43,625,016 +0.02(+2.45%)
May 10, 2004 0.7311 0.7379 0.7049 0.7209 72,946,016 -0.03(-3.89%)
May 07, 2004 0.7661 0.7804 0.7461 0.7501 104,343,152 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7444 79,029,216 +0.01(+0.83%)
May 05, 2004 0.7328 0.7447 0.7267 0.7382 50,625,268 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7321 84,211,048 +0.04(+6.37%)
May 03, 2004 0.7046 0.7117 0.6761 0.6883 66,576,324 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,943,160 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7498 0.7185 0.7284 70,333,512 -0.02(-2.77%)
Apr 28, 2004 0.7525 0.7641 0.7433 0.7491 51,104,076 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7495 0.7522 53,931,124 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7566 0.7586 46,877,236 -0.03(-3.92%)
Apr 23, 2004 0.7821 0.8028 0.7797 0.7895 48,394,764 +0.02(+2.20%)
Apr 22, 2004 0.7641 0.7855 0.7450 0.7726 75,843,712 +0.00(+0.58%)
Apr 21, 2004 0.7692 0.7950 0.7624 0.7681 75,096,720 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8120 0.7668 0.7671 56,030,808 -0.03(-4.24%)
Apr 19, 2004 0.8025 0.8069 0.7868 0.8011 56,993,656 -0.00(-0.13%)
Apr 16, 2004 0.8222 0.8262 0.8004 0.8021 71,390,552 -0.03(-3.28%)
Apr 15, 2004 0.8633 0.8670 0.8256 0.8293 90,292,936 -0.05(-5.24%)
Apr 14, 2004 0.8663 0.8915 0.8565 0.8752 55,817,572 +0.00(+0.51%)
Apr 13, 2004 0.8996 0.9003 0.8663 0.8707 48,314,964 -0.02(-2.32%)
Apr 12, 2004 0.9156 0.9197 0.8860 0.8915 48,379,064 -0.02(-1.87%)
Apr 08, 2004 0.9030 0.9173 0.8962 0.9084 48,744,056 +0.03(+2.85%)
Apr 07, 2004 0.8932 0.8952 0.8677 0.8833 48,834,324 -0.00(-0.54%)
Apr 06, 2004 0.9071 0.9135 0.8833 0.8881 68,121,320 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9292 0.8887 0.9254 62,936,872 +0.03(+3.57%)
Apr 02, 2004 0.9003 0.9061 0.8731 0.8935 70,841,104 +0.01(+1.43%)
Apr 01, 2004 0.9067 0.9163 0.8585 0.8809 143,848,608 -0.02(-1.78%)
Mar 31, 2004 0.8932 0.9064 0.8884 0.8969 65,940,532 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8928 0.8565 0.8887 79,057,992 +0.03(+2.99%)
Mar 29, 2004 0.8378 0.8741 0.8374 0.8629 107,465,864 +0.04(+4.31%)
Mar 26, 2004 0.8273 0.8402 0.8160 0.8273 60,138,600 -0.00(-0.29%)
Mar 25, 2004 0.7929 0.8337 0.7916 0.8296 108,703,432 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7967 0.7474 0.7841 85,833,232 +0.03(+4.48%)
Mar 23, 2004 0.7576 0.7658 0.7420 0.7505 62,796,892 +0.00(+0.41%)
Mar 22, 2004 0.7416 0.7532 0.7304 0.7474 63,040,220 -0.01(-0.77%)
Mar 19, 2004 0.7596 0.7658 0.7488 0.7532 49,502,820 -0.01(-1.16%)
Mar 18, 2004 0.7495 0.7712 0.7474 0.7620 57,573,192 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7607 0.7444 0.7535 57,200,352 +0.02(+2.45%)
Mar 16, 2004 0.7128 0.7389 0.7094 0.7355 65,376,692 +0.03(+4.29%)
Mar 15, 2004 0.7165 0.7202 0.7009 0.7053 45,919,624 -0.02(-2.26%)
Mar 12, 2004 0.7138 0.7304 0.7083 0.7216 41,203,512 +0.01(+2.12%)
Mar 11, 2004 0.7026 0.7277 0.7026 0.7066 57,799,516 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7352 0.7070 0.7121 52,528,720 -0.01(-1.46%)
Mar 09, 2004 0.7338 0.7345 0.7104 0.7226 40,469,604 -0.01(-0.70%)
Mar 08, 2004 0.7539 0.7644 0.7219 0.7277 50,711,612 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7712 0.7396 0.7539 38,687,816 -0.01(-0.72%)
Mar 04, 2004 0.7505 0.7607 0.7444 0.7593 45,078,440 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7308 0.7430 60,230,176 -0.01(-1.31%)
Mar 02, 2004 0.7675 0.7736 0.7498 0.7529 88,704,760 -0.01(-1.86%)
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.