Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,296,088 -0.13(-2.90%)
Jun 27, 2008 4.391 4.447 4.291 4.421 64,156,564 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,209,328 -0.24(-5.12%)
Jun 25, 2008 4.655 4.690 4.536 4.609 98,237,912 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,621,984 +0.15(+3.31%)
Jun 23, 2008 4.566 4.570 4.398 4.437 84,664,616 -0.09(-2.07%)
Jun 20, 2008 4.453 4.582 4.451 4.531 80,782,840 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,011,168 -0.01(-0.25%)
Jun 18, 2008 4.655 4.816 4.490 4.566 116,150,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.891 4.692 4.703 74,994,512 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.781 4.820 68,743,288 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.742 4.887 76,939,120 -0.02(-0.33%)
Jun 12, 2008 4.983 5.079 4.862 4.903 90,042,096 +0.03(+0.61%)
Jun 11, 2008 5.112 5.235 4.866 4.873 108,934,792 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,574,656 -0.32(-5.91%)
Jun 09, 2008 5.485 5.561 5.323 5.433 69,544,216 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.485 5.517 85,574,624 -0.18(-3.18%)
Jun 05, 2008 5.751 5.813 5.634 5.699 90,268,688 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.559 90,681,576 +0.06(+1.17%)
Jun 03, 2008 5.705 5.715 5.428 5.495 91,677,336 -0.19(-3.39%)
Jun 02, 2008 5.664 5.731 5.602 5.687 80,090,712 +0.02(+0.40%)
May 30, 2008 5.547 5.683 5.531 5.664 90,511,320 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,339,416 -0.01(-0.25%)
May 28, 2008 5.504 5.517 5.345 5.407 81,963,560 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,796,736 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.222 5.300 87,506,352 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.222 5.300 87,505,480 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.423 75,560,776 +0.13(+2.43%)
May 21, 2008 5.352 5.559 5.284 5.295 116,284,792 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,089,656 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,303,248 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.598 119,001,672 +0.14(+2.65%)
May 15, 2008 5.050 5.476 5.027 5.453 126,966,816 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,878,408 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,423,368 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,743,112 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.167 221,223,440 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.034 147,441,440 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,013,112 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,439,376 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,847,168 -0.13(-2.49%)
May 02, 2008 5.066 5.164 4.989 5.164 123,305,856 +0.23(+4.74%)
May 01, 2008 4.770 4.942 4.747 4.930 110,626,768 +0.22(+4.62%)
Apr 30, 2008 4.686 4.763 4.655 4.713 116,416,256 +0.08(+1.73%)
Apr 29, 2008 4.488 4.690 4.488 4.632 62,534,728 +0.09(+2.07%)
Apr 28, 2008 4.600 4.669 4.520 4.538 58,400,668 -0.08(-1.79%)
Apr 25, 2008 4.619 4.632 4.474 4.621 60,200,168 +0.05(+1.00%)
Apr 24, 2008 4.715 4.738 4.506 4.575 71,505,912 -0.11(-2.40%)
Apr 23, 2008 4.534 4.738 4.474 4.687 111,256,504 +0.22(+4.82%)
Apr 22, 2008 4.474 4.522 4.375 4.472 64,066,036 -0.08(-1.86%)
Apr 21, 2008 4.327 4.586 4.327 4.557 74,120,624 +0.19(+4.47%)
Apr 18, 2008 4.391 4.430 4.302 4.362 62,525,884 +0.10(+2.37%)
Apr 17, 2008 4.121 4.277 4.119 4.261 65,079,832 -0.06(-1.38%)
Apr 16, 2008 4.314 4.375 4.238 4.320 70,526,352 +0.17(+3.97%)
Apr 15, 2008 4.128 4.171 4.038 4.155 47,307,924 +0.05(+1.17%)
Apr 14, 2008 4.233 4.242 4.082 4.107 85,032,096 -0.14(-3.35%)
Apr 11, 2008 4.254 4.499 4.222 4.249 120,559,944 -0.31(-6.79%)
Apr 10, 2008 4.520 4.703 4.424 4.559 119,067,184 +0.09(+1.95%)
Apr 09, 2008 4.435 4.518 4.394 4.472 73,623,464 +0.09(+1.99%)
Apr 08, 2008 4.357 4.527 4.357 4.385 69,713,896 -0.03(-0.57%)
Apr 07, 2008 4.412 4.476 4.375 4.410 79,578,776 +0.10(+2.40%)
Apr 04, 2008 4.490 4.513 4.295 4.307 166,513,792 -0.28(-6.01%)
Apr 03, 2008 4.630 4.637 4.447 4.582 91,789,816 -0.09(-1.87%)
Apr 02, 2008 4.829 4.829 4.632 4.669 67,213,224 -0.15(-3.05%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.