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 )

129.61 +4.41 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 30, 2004 0.5174 0.5333 0.5106 0.5238 44,045,952 +0.01(+1.11%)
Jul 29, 2004 0.4905 0.5306 0.4905 0.5181 81,494,032 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4722 0.4861 55,082,948 -0.01(-2.52%)
Jul 27, 2004 0.4776 0.5000 0.4702 0.4987 86,138,576 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5075 0.4780 0.4827 54,867,076 -0.01(-2.80%)
Jul 23, 2004 0.5136 0.5143 0.4933 0.4966 40,503,016 -0.01(-2.66%)
Jul 22, 2004 0.5024 0.5130 0.4892 0.5102 56,944,692 +0.01(+2.11%)
Jul 21, 2004 0.5401 0.5408 0.4980 0.4997 66,877,468 -0.03(-6.07%)
Jul 20, 2004 0.5211 0.5340 0.5160 0.5320 37,312,020 +0.01(+2.02%)
Jul 19, 2004 0.5231 0.5272 0.5099 0.5214 50,270,944 +0.01(+1.12%)
Jul 16, 2004 0.5469 0.5483 0.5157 0.5157 50,683,064 -0.02(-2.94%)
Jul 15, 2004 0.5405 0.5462 0.5279 0.5313 66,719,160 -0.00(-0.70%)
Jul 14, 2004 0.5401 0.5551 0.5242 0.5350 98,304,656 -0.02(-4.43%)
Jul 13, 2004 0.5676 0.5775 0.5537 0.5598 61,874,448 -0.00(-0.18%)
Jul 12, 2004 0.5581 0.5741 0.5534 0.5609 73,714,752 -0.01(-2.31%)
Jul 09, 2004 0.5996 0.5999 0.5629 0.5741 121,543,064 -0.03(-4.30%)
Jul 08, 2004 0.6132 0.6234 0.5989 0.5999 46,907,248 -0.02(-3.07%)
Jul 07, 2004 0.6237 0.6366 0.6159 0.6189 37,571,068 +0.00(+0.50%)
Jul 06, 2004 0.6533 0.6533 0.6088 0.6159 62,731,396 -0.04(-5.87%)
Jul 02, 2004 0.6702 0.6709 0.6492 0.6543 32,158,542 -0.01(-1.38%)
Jul 01, 2004 0.7032 0.7042 0.6624 0.6634 55,234,716 -0.03(-4.59%)
Jun 30, 2004 0.6869 0.7062 0.6869 0.6954 35,974,916 -0.01(-1.44%)
Jun 29, 2004 0.6862 0.7066 0.6835 0.7056 39,669,616 +0.02(+3.44%)
Jun 28, 2004 0.6978 0.7001 0.6794 0.6821 38,526,140 -0.01(-0.84%)
Jun 25, 2004 0.6801 0.6961 0.6801 0.6879 36,529,644 +0.00(+0.65%)
Jun 24, 2004 0.7079 0.7103 0.6784 0.6835 64,409,972 -0.01(-0.89%)
Jun 23, 2004 0.6760 0.6923 0.6743 0.6896 28,855,030 +0.01(+1.70%)
Jun 22, 2004 0.6624 0.6811 0.6587 0.6781 47,255,264 +0.02(+2.83%)
Jun 21, 2004 0.6723 0.6828 0.6550 0.6594 29,132,394 -0.01(-1.77%)
Jun 18, 2004 0.6730 0.6899 0.6624 0.6713 58,355,060 +0.00(+0.15%)
Jun 17, 2004 0.6804 0.6961 0.6668 0.6702 52,593,216 -0.01(-1.99%)
Jun 16, 2004 0.6927 0.6971 0.6811 0.6838 27,540,166 -0.01(-1.56%)
Jun 15, 2004 0.6964 0.7052 0.6882 0.6947 43,738,496 +0.01(+1.49%)
Jun 14, 2004 0.7029 0.7029 0.6791 0.6845 46,309,348 -0.02(-3.12%)
Jun 10, 2004 0.7202 0.7266 0.7001 0.7066 61,546,056 -0.01(-1.00%)
Jun 09, 2004 0.7531 0.7541 0.7113 0.7137 54,338,516 -0.03(-4.67%)
Jun 08, 2004 0.7575 0.7592 0.7375 0.7487 67,009,608 -0.01(-1.78%)
Jun 07, 2004 0.7558 0.7708 0.7470 0.7623 62,412,168 +0.02(+2.42%)
Jun 04, 2004 0.7671 0.7688 0.7436 0.7443 70,840,376 -0.01(-0.99%)
Jun 03, 2004 0.7902 0.7919 0.7494 0.7518 76,455,688 -0.04(-4.82%)
Jun 02, 2004 0.8187 0.8190 0.7891 0.7898 70,190,136 -0.01(-0.77%)
Jun 01, 2004 0.7851 0.8041 0.7820 0.7959 34,735,936 -0.00(-0.09%)
May 28, 2004 0.7745 0.8010 0.7701 0.7966 69,572,608 +0.03(+3.90%)
May 27, 2004 0.7769 0.7885 0.7657 0.7667 60,677,332 +0.00(+0.31%)
May 26, 2004 0.7463 0.7745 0.7446 0.7643 57,194,580 +0.02(+2.04%)
May 25, 2004 0.7209 0.7524 0.7062 0.7491 74,285,184 +0.03(+4.35%)
May 24, 2004 0.7188 0.7260 0.7093 0.7178 32,889,894 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7103 0.7202 30,754,712 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7147 0.7185 45,953,484 -0.01(-1.44%)
May 19, 2004 0.7470 0.7575 0.7253 0.7290 54,324,124 -0.00(-0.23%)
May 18, 2004 0.7256 0.7392 0.7229 0.7307 22,285,948 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,631,712 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7307 50,041,988 +0.00(+0.00%)
May 13, 2004 0.7222 0.7440 0.7202 0.7307 37,950,480 +0.00(+0.33%)
May 12, 2004 0.7351 0.7355 0.7029 0.7283 52,585,364 -0.01(-1.38%)
May 11, 2004 0.7300 0.7457 0.7270 0.7385 43,628,596 +0.02(+2.45%)
May 10, 2004 0.7310 0.7378 0.7049 0.7209 72,952,008 -0.03(-3.89%)
May 07, 2004 0.7660 0.7803 0.7460 0.7501 104,351,720 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7443 79,035,696 +0.01(+0.83%)
May 05, 2004 0.7327 0.7446 0.7266 0.7382 50,629,424 +0.01(+0.84%)
May 04, 2004 0.6981 0.7409 0.6964 0.7321 84,217,960 +0.04(+6.37%)
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.