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: NVDX )

181.96 +4.86 (+2.74%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 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 12, 2024 179.58 190.00 176.86 181.96 615,917 +4.86(+2.74%)
Jul 11, 2024 204.19 204.19 176.70 177.10 1,298,967 -22.67(-11.35%)
Jul 10, 2024 197.03 200.32 192.70 199.77 797,097 +9.82(+5.17%)
Jul 09, 2024 187.11 196.36 182.22 189.95 833,834 +9.55(+5.29%)
Jul 08, 2024 179.17 187.89 177.80 180.40 638,558 +6.39(+3.67%)
Jul 05, 2024 179.58 182.87 174.00 174.01 485,633 -7.56(-4.16%)
Jul 03, 2024 163.34 181.57 162.93 181.57 606,603 +15.38(+9.25%)
Jul 02, 2024 162.17 168.30 161.81 166.19 318,020 -1.48(-0.88%)
Jul 01, 2024 168.70 172.36 156.00 167.67 756,068 -1.31(-0.78%)
Jun 28, 2024 171.87 180.39 166.93 168.98 736,658 -1.53(-0.90%)
Jun 27, 2024 170.95 177.08 167.41 170.51 496,113 -6.69(-3.78%)
Jun 26, 2024 176.60 181.79 166.61 177.20 981,892 -1.30(-0.73%)
Jun 25, 2024 163.45 178.50 158.42 178.50 1,319,952 +23.50(+15.16%)
Jun 24, 2024 169.66 173.04 155.00 155.00 1,454,782 -28.00(-15.30%)
Jun 21, 2024 181.50 191.63 172.94 183.00 1,708,292 -8.89(-4.63%)
Jun 20, 2024 219.89 222.63 188.76 191.89 2,003,931 -14.94(-7.22%)
Jun 18, 2024 194.21 209.10 192.68 206.83 842,572 +13.49(+6.98%)
Jun 17, 2024 199.88 201.49 189.38 193.34 778,644 -3.33(-1.69%)
Jun 14, 2024 190.39 199.00 185.84 196.67 1,028,891 +7.21(+3.81%)
Jun 13, 2024 189.16 190.20 182.99 189.46 664,319 +12.10(+6.82%)
Jun 12, 2024 171.88 182.00 170.19 177.36 879,780 +11.87(+7.17%)
Jun 11, 2024 168.36 171.00 159.86 165.49 492,033 -3.10(-1.84%)
Jun 10, 2024 164.61 171.46 155.08 168.59 684,383 +2.74(+1.65%)
Jun 07, 2024 162.49 168.00 157.80 165.85 1,331,753 -0.52(-0.31%)
Jun 06, 2024 175.32 178.96 158.69 166.37 2,357,015 -3.98(-2.34%)
Jun 05, 2024 159.63 170.35 157.20 170.35 946,974 +15.82(+10.24%)
Jun 04, 2024 152.65 154.75 148.10 154.53 767,185 +3.65(+2.42%)
Jun 03, 2024 147.47 150.88 143.25 150.88 1,220,388 +13.06(+9.48%)
May 31, 2024 144.98 145.13 130.77 137.82 1,483,484 -2.20(-1.57%)
May 30, 2024 150.52 153.52 137.50 140.02 1,430,988 -11.10(-7.35%)
May 29, 2024 146.47 152.82 140.80 151.12 1,210,184 +2.47(+1.66%)
May 28, 2024 139.93 151.17 138.90 148.65 1,187,303 +18.23(+13.98%)
May 24, 2024 126.01 130.55 122.47 130.42 939,690 +6.33(+5.10%)
May 23, 2024 120.09 129.83 119.52 124.09 2,673,315 +19.15(+18.25%)
May 22, 2024 106.25 107.22 101.33 104.94 1,217,712 -0.88(-0.83%)
May 21, 2024 101.86 105.93 101.06 105.82 559,357 +0.96(+0.92%)
May 20, 2024 102.26 105.50 101.75 104.86 435,690 +5.18(+5.20%)
May 17, 2024 104.36 104.70 98.20 99.68 945,704 -4.45(-4.27%)
May 16, 2024 105.28 107.17 103.40 104.13 593,319 -0.40(-0.38%)
May 15, 2024 100.00 105.09 98.31 104.53 873,864 +6.98(+7.16%)
May 14, 2024 93.98 98.23 92.64 97.55 456,867 +2.02(+2.11%)
May 13, 2024 95.79 96.86 91.71 95.53 507,721 +1.04(+1.10%)
May 10, 2024 95.54 97.80 93.35 94.49 663,956 +1.99(+2.15%)
May 09, 2024 96.23 97.19 91.23 92.50 703,070 -3.41(-3.56%)
May 08, 2024 93.92 97.58 93.87 95.91 445,831 -0.16(-0.17%)
May 07, 2024 97.54 98.79 92.92 96.07 890,015 -3.73(-3.74%)
May 06, 2024 94.00 99.81 93.49 99.80 793,298 +7.04(+7.59%)
May 03, 2024 90.82 93.80 89.32 92.76 976,579 +5.90(+6.79%)
May 02, 2024 84.15 87.69 81.74 86.86 608,698 +5.28(+6.47%)
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.