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 )

137.71 +4.14 (+3.10%)
Official Closing Price Updated: 4:15 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 136.69 138.50 135.47 137.71 201,396,080 +4.14(+3.10%)
Jan 16, 2025 138.64 138.75 133.49 133.57 209,081,360 -2.67(-1.96%)
Jan 15, 2025 133.65 136.45 131.29 136.24 185,303,408 +4.48(+3.40%)
Jan 14, 2025 136.05 136.38 130.05 131.76 195,057,056 -1.47(-1.10%)
Jan 13, 2025 129.99 133.49 129.51 133.23 203,607,632 -2.68(-1.97%)
Jan 10, 2025 137.45 139.92 134.22 135.91 207,787,760 -4.20(-3.00%)
Jan 08, 2025 142.58 143.95 137.56 140.11 227,423,808 -0.03(-0.02%)
Jan 07, 2025 153.03 153.13 140.01 140.14 350,546,880 -9.29(-6.22%)
Jan 06, 2025 148.59 152.16 147.82 149.43 264,255,984 +4.96(+3.43%)
Jan 03, 2025 140.01 144.90 139.73 144.47 231,495,280 +6.16(+4.45%)
Jan 02, 2025 136.00 138.88 134.63 138.31 199,906,208 +4.02(+2.99%)
Dec 31, 2024 134.29 0 -3.20(-2.33%)
Dec 30, 2024 134.83 140.27 134.02 137.49 167,210,528 +0.48(+0.35%)
Dec 27, 2024 138.55 139.02 134.71 137.01 170,582,688 -2.92(-2.09%)
Dec 26, 2024 139.70 140.85 137.73 139.93 116,307,192 -0.29(-0.21%)
Dec 24, 2024 140.00 141.90 138.65 140.22 105,313,944 +0.55(+0.39%)
Dec 23, 2024 136.28 139.79 135.12 139.67 175,466,464 +4.97(+3.69%)
Dec 20, 2024 129.81 135.28 128.22 134.70 314,050,304 +3.84(+2.93%)
Dec 19, 2024 131.76 134.03 129.55 130.86 173,085,536 +1.96(+1.52%)
Dec 18, 2024 133.86 136.70 128.28 128.90 275,666,912 -1.49(-1.14%)
Dec 17, 2024 129.09 131.59 126.86 130.39 258,227,008 -1.61(-1.22%)
Dec 16, 2024 134.18 134.40 130.42 132.00 237,366,528 -2.25(-1.68%)
Dec 13, 2024 138.94 139.60 132.54 134.25 231,515,152 -3.09(-2.25%)
Dec 12, 2024 137.08 138.44 135.80 137.34 157,817,648 -1.97(-1.41%)
Dec 11, 2024 137.36 140.17 135.21 139.31 184,225,552 +4.24(+3.14%)
Dec 10, 2024 139.01 141.82 133.79 135.07 209,497,872 -3.74(-2.69%)
Dec 09, 2024 138.97 139.95 137.13 138.81 188,642,480 -3.63(-2.55%)
Dec 06, 2024 144.60 145.70 141.31 142.44 188,543,840 -2.62(-1.81%)
Dec 05, 2024 145.11 146.54 143.95 145.06 174,144,144 -0.07(-0.05%)
Dec 04, 2024 141.98 145.78 140.28 145.13 230,354,208 +4.88(+3.48%)
Dec 03, 2024 138.25 140.53 137.94 140.25 164,332,304 +1.63(+1.18%)
Dec 02, 2024 138.82 140.44 137.82 138.62 171,243,056 +0.38(+0.27%)
Nov 29, 2024 136.77 139.34 136.04 138.24 141,874,720 +2.91(+2.15%)
Nov 27, 2024 135.00 137.21 131.79 135.33 226,436,640 -1.58(-1.15%)
Nov 26, 2024 137.69 139.29 135.66 136.91 189,727,312 +0.90(+0.66%)
Nov 25, 2024 141.98 142.04 135.81 136.01 329,012,160 -5.93(-4.18%)
Nov 22, 2024 145.92 147.15 141.09 141.94 236,523,968 -4.72(-3.22%)
Nov 21, 2024 149.34 152.88 140.69 146.66 400,925,376 +0.78(+0.53%)
Nov 20, 2024 147.40 147.55 142.72 145.88 305,276,384 -1.12(-0.76%)
Nov 19, 2024 141.31 147.12 140.98 147.00 225,663,536 +6.86(+4.90%)
Nov 18, 2024 139.49 141.54 137.14 140.14 221,978,816 -1.83(-1.29%)
Nov 15, 2024 144.86 145.23 140.07 141.97 253,128,256 -4.78(-3.26%)
Nov 14, 2024 147.63 148.99 145.54 146.75 194,062,096 +0.49(+0.34%)
Nov 13, 2024 149.06 149.32 145.89 146.26 191,466,992 -2.02(-1.36%)
Nov 12, 2024 146.77 149.64 146.00 148.28 198,044,976 +3.03(+2.09%)
Nov 11, 2024 148.67 148.84 143.56 145.25 181,700,896 -2.37(-1.61%)
Nov 08, 2024 148.76 149.76 146.25 147.62 176,895,664 -1.25(-0.84%)
Nov 07, 2024 146.38 148.92 146.16 148.87 205,878,144 +3.27(+2.25%)
Nov 06, 2024 142.95 146.48 141.95 145.60 241,205,424 +5.70(+4.07%)
Nov 05, 2024 137.44 140.36 137.33 139.90 159,694,624 +3.86(+2.84%)
Nov 04, 2024 137.20 138.95 135.56 136.04 186,761,840 +0.65(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.