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

Direxion Daily NVDA Bull 2X Shares (NQ: NVDU )

67.70 +2.21 (+3.38%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 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 17, 2024 68.37 68.54 64.50 65.49 277,645 -2.75(-4.03%)
May 16, 2024 69.00 70.28 67.84 68.24 376,601 -0.42(-0.61%)
May 15, 2024 65.51 68.95 64.50 68.66 417,844 +4.62(+7.21%)
May 14, 2024 61.72 64.44 60.81 64.04 242,606 +1.26(+2.01%)
May 13, 2024 62.91 63.50 60.26 62.78 341,508 +0.81(+1.31%)
May 10, 2024 62.69 64.11 61.19 61.97 363,846 +1.39(+2.29%)
May 09, 2024 62.99 63.74 59.82 60.58 512,687 -2.27(-3.61%)
May 08, 2024 61.35 63.84 61.35 62.85 286,064 -0.21(-0.33%)
May 07, 2024 63.77 64.72 60.90 63.06 694,321 -2.20(-3.37%)
May 06, 2024 61.66 65.42 61.24 65.26 442,906 +4.47(+7.35%)
May 03, 2024 59.46 61.40 58.64 60.79 453,177 +3.84(+6.74%)
May 02, 2024 55.24 57.31 53.63 56.95 543,318 +3.48(+6.51%)
May 01, 2024 55.98 57.25 51.01 53.47 655,801 -4.30(-7.44%)
Apr 30, 2024 58.80 61.14 57.69 57.77 445,051 -2.11(-3.52%)
Apr 29, 2024 59.51 60.08 56.40 59.88 546,881 +0.01(+0.02%)
Apr 26, 2024 54.81 60.49 54.14 59.87 456,756 +6.62(+12.43%)
Apr 25, 2024 48.55 54.06 47.88 53.25 314,914 +3.71(+7.49%)
Apr 24, 2024 55.16 55.23 48.95 49.54 462,937 -3.58(-6.74%)
Apr 23, 2024 51.16 53.50 50.45 53.12 385,946 +3.51(+7.08%)
Apr 22, 2024 47.86 50.08 45.80 49.61 482,850 +4.05(+8.89%)
Apr 19, 2024 54.87 56.47 44.91 45.56 542,412 -11.49(-20.14%)
Apr 18, 2024 57.42 59.00 54.05 57.05 207,981 +0.74(+1.31%)
Apr 17, 2024 62.16 62.80 56.27 56.31 319,105 -4.58(-7.52%)
Apr 16, 2024 59.70 61.90 59.20 60.89 240,966 +1.82(+3.08%)
Apr 15, 2024 63.55 65.53 59.00 59.07 247,829 -3.16(-5.08%)
Apr 12, 2024 64.44 65.03 61.31 62.23 214,159 -3.40(-5.18%)
Apr 11, 2024 61.30 65.81 60.75 65.63 267,183 +5.00(+8.25%)
Apr 10, 2024 56.25 61.19 56.25 60.63 265,724 +2.23(+3.82%)
Apr 09, 2024 61.43 61.68 55.21 58.40 357,638 -2.70(-4.42%)
Apr 08, 2024 63.15 63.16 60.60 61.10 82,050 -1.21(-1.94%)
Apr 05, 2024 60.42 62.90 59.40 62.31 231,486 +2.92(+4.92%)
Apr 04, 2024 65.93 66.02 59.39 59.39 239,910 -4.34(-6.81%)
Apr 03, 2024 62.97 65.81 62.97 63.73 115,113 -0.79(-1.22%)
Apr 02, 2024 62.90 65.26 61.81 64.52 165,757 -1.26(-1.92%)
Apr 01, 2024 65.87 67.82 64.65 65.78 360,757 -0.04(-0.06%)
Mar 28, 2024 65.41 66.91 64.58 65.82 185,882 -0.03(-0.05%)
Mar 27, 2024 68.91 68.97 64.58 65.85 308,293 -2.49(-3.64%)
Mar 26, 2024 72.01 72.66 68.33 68.34 278,153 -2.83(-3.98%)
Mar 25, 2024 70.03 73.02 69.48 71.17 318,313 +0.86(+1.22%)
Mar 22, 2024 67.04 70.81 66.74 70.31 350,457 +3.16(+4.71%)
Mar 21, 2024 68.23 68.54 66.22 67.15 333,005 +1.08(+1.63%)
Mar 20, 2024 65.47 66.10 63.72 66.07 237,951 +1.07(+1.65%)
Mar 19, 2024 62.04 66.23 60.32 65.00 433,119 +1.02(+1.60%)
Mar 18, 2024 66.20 68.27 62.60 63.98 479,260 +0.61(+0.96%)
Mar 15, 2024 62.57 65.19 61.53 63.37 329,651 -0.12(-0.19%)
Mar 14, 2024 65.20 66.32 62.04 63.49 479,653 -3.25(-4.86%)
Mar 13, 2024 67.10 67.44 64.15 66.74 438,531 -1.14(-1.68%)
Mar 12, 2024 63.74 67.90 61.71 67.88 631,484 +6.50(+10.59%)
Mar 11, 2024 61.92 64.58 59.65 61.38 492,314 -1.87(-2.96%)
Mar 08, 2024 71.75 74.21 62.15 63.25 1,414,853 -5.74(-8.32%)
Mar 07, 2024 66.30 69.03 65.71 68.99 330,550 +4.25(+6.57%)
Mar 06, 2024 64.01 65.78 62.96 64.74 343,943 +3.01(+4.87%)
Mar 05, 2024 60.95 61.79 59.04 61.73 379,420 +0.73(+1.19%)
Mar 04, 2024 59.89 63.51 59.43 61.00 546,982 +3.14(+5.42%)
Mar 01, 2024 55.54 57.87 54.92 57.86 420,530 +3.26(+5.96%)
Feb 29, 2024 54.57 55.45 53.83 54.61 245,605 +1.51(+2.85%)
Feb 28, 2024 52.90 54.36 52.57 53.09 256,508 -1.14(-2.09%)
Feb 27, 2024 54.81 54.94 52.61 54.23 188,187 -0.35(-0.64%)
Feb 26, 2024 55.35 56.21 54.05 54.58 392,302 +0.23(+0.42%)
Feb 23, 2024 56.38 57.98 53.04 54.35 757,199 +0.37(+0.68%)
Feb 22, 2024 50.69 54.09 49.94 53.98 1,141,605 +10.60(+24.43%)
Feb 21, 2024 43.92 44.79 42.17 43.38 1,089,353 -2.04(-4.49%)
Feb 20, 2024 47.79 47.79 43.66 45.42 655,579 -3.04(-6.27%)
Feb 16, 2024 50.04 50.31 48.40 48.46 478,863 -0.16(-0.33%)
Feb 15, 2024 49.85 49.92 48.37 48.62 322,794 -1.20(-2.42%)
Feb 14, 2024 49.23 50.19 47.96 49.83 560,135 +1.68(+3.50%)
Feb 13, 2024 46.36 49.39 45.55 48.14 648,392 -0.15(-0.31%)
Feb 12, 2024 48.60 50.55 47.26 48.29 485,024 +0.17(+0.35%)
Feb 09, 2024 46.58 48.16 46.26 48.12 252,664 +2.42(+5.30%)
Feb 08, 2024 46.15 46.81 45.55 45.70 240,958 -0.49(-1.06%)
Feb 07, 2024 44.49 46.27 43.73 46.19 293,881 +1.81(+4.08%)
Feb 06, 2024 45.79 45.79 42.47 44.38 494,345 -1.08(-2.37%)
Feb 05, 2024 44.42 45.54 43.38 45.45 745,060 +3.05(+7.19%)
Feb 02, 2024 40.31 42.81 40.08 42.41 255,083 +2.94(+7.44%)
Feb 01, 2024 38.67 39.61 38.20 39.47 206,155 +1.39(+3.66%)
Jan 31, 2024 37.91 38.75 37.28 38.07 196,443 -1.19(-3.02%)
Jan 30, 2024 39.40 39.91 38.82 39.26 264,273 +0.30(+0.77%)
Jan 29, 2024 37.86 38.99 37.55 38.96 315,469 +1.34(+3.57%)
Jan 26, 2024 37.50 38.31 37.21 37.62 173,310 -0.60(-1.56%)
Jan 25, 2024 38.91 39.19 37.59 38.21 262,991 +0.21(+0.55%)
Jan 24, 2024 37.06 39.30 36.76 38.01 298,794 +1.42(+3.89%)
Jan 23, 2024 36.38 36.64 35.46 36.58 136,569 +0.13(+0.36%)
Jan 22, 2024 36.81 37.05 35.89 36.45 290,257 +0.16(+0.44%)
Jan 19, 2024 34.95 36.29 34.26 36.29 275,789 +2.13(+6.24%)
Jan 18, 2024 34.27 34.58 33.26 34.16 184,141 +0.98(+2.94%)
Jan 17, 2024 33.51 33.56 32.08 33.18 207,192 -0.38(-1.13%)
Jan 16, 2024 32.36 33.89 32.36 33.56 260,639 +1.49(+4.66%)
Jan 12, 2024 32.00 32.25 31.80 32.07 112,724 -0.12(-0.37%)
Jan 11, 2024 32.34 32.62 31.09 32.19 284,384 +0.46(+1.44%)
Jan 10, 2024 31.17 31.99 31.03 31.73 250,054 +1.01(+3.27%)
Jan 09, 2024 30.08 31.75 29.60 30.72 265,000 +0.73(+2.42%)
Jan 08, 2024 27.71 30.00 27.67 30.00 342,042 +2.66(+9.73%)
Jan 05, 2024 26.78 27.68 26.75 27.34 161,624 +0.92(+3.47%)
Jan 04, 2024 26.27 26.82 26.07 26.42 58,868 +0.31(+1.20%)
Jan 03, 2024 25.94 26.54 25.90 26.11 122,353 -0.53(-2.00%)
Jan 02, 2024 27.50 27.50 26.14 26.64 96,415 -1.12(-4.02%)
Dec 29, 2023 27.98 28.13 27.13 27.76 101,092 +0.00(+0.00%)
Dec 28, 2023 27.88 28.04 27.69 27.76 118,451 +0.08(+0.31%)
Dec 27, 2023 27.79 27.84 27.39 27.67 83,083 +0.08(+0.31%)
Dec 26, 2023 27.34 27.84 27.34 27.59 44,985 +0.42(+1.54%)
Dec 22, 2023 27.54 27.63 26.90 27.17 77,944 -0.20(-0.73%)
Dec 21, 2023 27.23 27.42 26.89 27.37 67,107 +0.72(+2.72%)
Dec 20, 2023 27.89 28.19 26.61 26.64 146,599 -1.23(-4.41%)
Dec 19, 2023 27.75 27.89 27.30 27.87 286,433 -0.44(-1.57%)
Dec 18, 2023 27.68 28.58 27.57 28.32 193,045 +0.97(+3.55%)
Dec 15, 2023 26.82 27.74 26.67 27.35 190,334 +0.53(+1.97%)
Dec 14, 2023 26.94 27.02 26.10 26.82 150,254 +0.14(+0.54%)
Dec 13, 2023 26.28 27.04 26.28 26.67 200,928 +0.37(+1.39%)
Dec 12, 2023 25.03 26.31 24.97 26.31 82,855 +0.86(+3.38%)
Dec 11, 2023 26.21 26.21 24.81 25.45 144,197 -0.77(-2.94%)
Dec 08, 2023 25.44 26.39 25.40 26.22 218,017 +0.74(+2.91%)
Dec 07, 2023 24.77 25.50 24.69 25.48 95,788 +0.86(+3.50%)
Dec 06, 2023 26.06 26.13 24.54 24.62 173,248 -0.86(-3.38%)
Dec 05, 2023 24.55 25.48 24.44 25.48 194,902 +0.88(+3.58%)
Dec 04, 2023 25.02 25.07 24.22 24.60 276,817 -1.05(-4.09%)
Dec 01, 2023 25.35 26.00 25.16 25.65 100,942 -0.06(-0.24%)
Nov 30, 2023 26.74 26.74 25.44 25.71 108,943 -1.09(-4.05%)
Nov 29, 2023 27.05 27.34 26.64 26.79 140,970 +0.26(+0.97%)
Nov 28, 2023 26.88 26.99 26.26 26.54 100,496 -0.38(-1.40%)
Nov 27, 2023 26.58 27.16 26.50 26.91 136,877 +0.40(+1.49%)
Nov 24, 2023 27.09 27.46 26.52 26.52 131,464 -0.80(-2.93%)
Nov 22, 2023 28.34 28.72 26.53 27.32 600,106 -1.10(-3.87%)
Nov 21, 2023 28.59 28.87 27.80 28.42 317,996 -0.42(-1.44%)
Nov 20, 2023 27.94 28.94 27.78 28.83 294,177 +0.95(+3.41%)
Nov 17, 2023 28.00 28.16 27.65 27.88 102,374 -0.14(-0.49%)
Nov 16, 2023 27.33 28.05 27.11 28.02 125,272 +0.49(+1.78%)
Nov 15, 2023 28.48 28.48 26.95 27.53 201,646 -0.65(-2.29%)
Nov 14, 2023 28.26 28.35 27.71 28.18 165,798 +0.83(+3.03%)
Nov 13, 2023 27.06 27.74 26.91 27.35 182,954 +0.23(+0.84%)
Nov 10, 2023 26.36 27.17 26.23 27.12 95,962 +1.17(+4.50%)
Nov 09, 2023 26.37 27.02 25.78 25.95 98,130 +0.32(+1.24%)
Nov 08, 2023 25.22 25.87 25.20 25.64 61,901 +0.49(+1.97%)
Nov 07, 2023 24.94 25.33 24.54 25.14 58,113 +0.17(+0.67%)
Nov 06, 2023 24.59 25.10 24.34 24.97 122,670 +0.60(+2.48%)
Nov 03, 2023 23.61 24.65 23.49 24.37 117,485 +1.18(+5.08%)
Nov 02, 2023 23.12 23.50 22.75 23.19 77,842 +0.90(+4.04%)
Nov 01, 2023 21.36 22.31 21.31 22.29 66,329 +1.20(+5.68%)
Oct 31, 2023 20.78 21.13 19.97 21.09 95,739 -0.31(-1.43%)
Oct 30, 2023 21.32 21.85 20.86 21.40 46,307 +0.50(+2.41%)
Oct 27, 2023 21.12 21.28 20.55 20.90 46,042 +0.22(+1.05%)
Oct 26, 2023 22.16 22.28 20.44 20.68 108,689 -1.24(-5.64%)
Oct 25, 2023 23.25 23.25 21.76 21.92 58,344 -1.52(-6.50%)
Oct 24, 2023 22.98 23.45 22.65 23.44 35,083 +0.58(+2.52%)
Oct 23, 2023 21.64 23.07 21.36 22.86 58,237 +1.22(+5.66%)
Oct 20, 2023 22.05 22.47 21.41 21.64 46,131 -0.58(-2.63%)
Oct 19, 2023 22.82 23.09 22.07 22.22 58,044 -0.06(-0.25%)
Oct 18, 2023 22.72 23.12 21.99 22.28 87,133 -1.45(-6.10%)
Oct 17, 2023 23.82 24.40 22.56 23.73 107,826 -1.85(-7.22%)
Oct 16, 2023 24.74 25.61 24.76 25.57 60,910 +0.63(+2.55%)
Oct 13, 2023 26.15 26.15 24.87 24.94 39,718 -1.31(-4.99%)
Oct 12, 2023 26.16 26.78 25.82 26.25 55,541 +0.13(+0.48%)
Oct 11, 2023 25.72 26.12 25.53 26.12 38,062 +0.80(+3.17%)
Oct 10, 2023 24.96 25.65 24.86 25.32 20,599 +0.42(+1.67%)
Oct 09, 2023 24.61 25.16 24.23 24.90 30,915 -0.39(-1.54%)
Oct 06, 2023 24.03 25.29 23.93 25.29 39,963 +0.87(+3.57%)
Oct 05, 2023 23.85 24.56 23.80 24.42 11,139 +0.49(+2.06%)
Oct 04, 2023 23.69 23.94 23.46 23.93 37,783 +0.42(+1.79%)
Oct 03, 2023 24.57 24.79 23.34 23.51 22,612 -0.98(-4.00%)
Oct 02, 2023 23.88 24.81 23.88 24.49 19,607 +0.99(+4.21%)
Sep 29, 2023 23.73 23.96 23.33 23.50 31,882 +0.31(+1.34%)
Sep 28, 2023 22.69 23.38 22.67 23.19 30,719 +0.52(+2.30%)
Sep 27, 2023 22.56 22.89 22.03 22.67 13,984 +0.45(+2.03%)
Sep 26, 2023 22.32 22.90 22.18 22.22 30,942 -0.26(-1.16%)
Sep 25, 2023 21.73 22.48 22.19 22.48 24,419 +0.43(+1.96%)
Sep 22, 2023 22.00 22.39 21.76 22.04 74,786 +0.45(+2.08%)
Sep 21, 2023 21.96 22.26 21.60 21.60 32,795 -0.99(-4.37%)
Sep 20, 2023 23.53 23.85 22.58 22.58 24,296 -1.02(-4.33%)
Sep 19, 2023 23.63 23.70 23.20 23.60 44,846 -0.34(-1.42%)
Sep 18, 2023 22.98 24.16 22.76 23.94 34,449 +0.03(+0.11%)
Sep 15, 2023 25.34 25.34 23.92 23.92 19,178 -1.42(-5.61%)
Sep 14, 2023 25.66 25.66 25.03 25.34 11,941 +0.10(+0.38%)
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.