Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

130.98 -0.90 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 31, 2003 0.6557 0.6652 0.6417 0.6485 97,868,304 +0.01(+1.22%)
Jul 30, 2003 0.6455 0.6529 0.6366 0.6407 86,093,808 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6849 0.6237 0.6478 304,828,608 -0.05(-6.57%)
Jul 28, 2003 0.7212 0.7229 0.6903 0.6934 78,224,520 -0.02(-3.09%)
Jul 25, 2003 0.7056 0.7195 0.6794 0.7154 109,263,400 +0.01(+1.59%)
Jul 24, 2003 0.7460 0.7515 0.6981 0.7042 121,898,744 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7008 0.7328 66,085,012 +0.01(+1.32%)
Jul 22, 2003 0.7314 0.7368 0.7192 0.7233 63,570,504 +0.01(+1.67%)
Jul 21, 2003 0.7263 0.7287 0.6944 0.7114 107,580,952 -0.01(-1.51%)
Jul 18, 2003 0.7328 0.7351 0.6954 0.7222 139,768,496 -0.03(-3.36%)
Jul 17, 2003 0.7630 0.7729 0.7372 0.7474 93,036,832 -0.04(-5.01%)
Jul 16, 2003 0.8116 0.8153 0.7678 0.7868 96,061,568 -0.01(-1.24%)
Jul 15, 2003 0.8357 0.8394 0.7888 0.7966 125,058,232 -0.03(-3.26%)
Jul 14, 2003 0.8510 0.8562 0.8194 0.8235 76,056,704 -0.01(-0.78%)
Jul 11, 2003 0.8354 0.8405 0.8228 0.8299 53,966,440 +0.00(+0.54%)
Jul 10, 2003 0.8340 0.8449 0.8109 0.8255 70,487,368 -0.04(-4.10%)
Jul 09, 2003 0.8411 0.8748 0.8396 0.8608 82,390,072 +0.02(+2.30%)
Jul 08, 2003 0.8276 0.8527 0.8255 0.8415 65,873,072 -0.01(-1.12%)
Jul 07, 2003 0.8095 0.8554 0.8092 0.8510 91,886,856 +0.05(+6.55%)
Jul 03, 2003 0.7892 0.8194 0.7875 0.7987 45,889,136 -0.01(-1.14%)
Jul 02, 2003 0.8177 0.8282 0.7970 0.8078 92,509,600 -0.00(-0.29%)
Jul 01, 2003 0.7684 0.8112 0.7613 0.8102 106,538,256 +0.03(+4.10%)
Jun 30, 2003 0.7766 0.7919 0.7678 0.7783 60,048,620 +0.01(+1.46%)
Jun 27, 2003 0.7895 0.7966 0.7627 0.7671 77,268,168 -0.01(-1.70%)
Jun 26, 2003 0.7817 0.7909 0.7572 0.7803 104,714,520 +0.00(+0.13%)
Jun 25, 2003 0.7763 0.8078 0.7732 0.7793 115,802,168 +0.01(+0.66%)
Jun 24, 2003 0.7712 0.7881 0.7494 0.7742 110,476,168 -0.00(-0.22%)
Jun 23, 2003 0.8038 0.8078 0.7599 0.7759 80,271,976 -0.03(-3.55%)
Jun 20, 2003 0.8218 0.8221 0.7915 0.8044 103,295,040 -0.01(-1.05%)
Jun 19, 2003 0.8693 0.8739 0.8085 0.8129 130,048,000 -0.05(-6.08%)
Jun 18, 2003 0.8255 0.8822 0.8187 0.8656 122,452,144 +0.03(+3.83%)
Jun 17, 2003 0.8330 0.8391 0.8085 0.8337 109,058,000 +0.02(+2.38%)
Jun 16, 2003 0.8068 0.8245 0.7535 0.8143 207,818,544 +0.02(+2.13%)
Jun 13, 2003 0.8272 0.8510 0.7915 0.7973 199,199,616 -0.07(-7.78%)
Jun 12, 2003 0.8839 0.8935 0.8619 0.8646 114,130,192 -0.01(-1.51%)
Jun 11, 2003 0.8717 0.8856 0.8561 0.8778 102,945,728 +0.00(+0.08%)
Jun 10, 2003 0.8646 0.8778 0.8551 0.8772 61,481,184 +0.01(+1.45%)
Jun 09, 2003 0.8697 0.8921 0.8513 0.8646 78,513,648 -0.01(-1.20%)
Jun 06, 2003 0.9380 0.9427 0.8683 0.8751 150,871,856 -0.03(-3.05%)
Jun 05, 2003 0.8659 0.9057 0.8544 0.9026 131,863,888 +0.03(+2.86%)
Jun 04, 2003 0.8544 0.8782 0.8411 0.8775 128,276,592 +0.02(+2.38%)
Jun 03, 2003 0.8303 0.8826 0.8201 0.8571 174,266,464 +0.02(+2.06%)
Jun 02, 2003 0.9070 0.9132 0.8343 0.8398 170,921,200 -0.05(-5.54%)
May 30, 2003 0.9003 0.9047 0.8782 0.8890 233,607,312 +0.07(+8.10%)
May 29, 2003 0.7695 0.8486 0.7678 0.8225 250,647,616 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7698 135,128,048 -0.00(-0.26%)
May 27, 2003 0.7015 0.7746 0.6879 0.7718 183,116,960 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7059 0.7090 94,881,504 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6947 0.7127 97,325,368 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6828 0.7103 99,357,120 +0.02(+3.51%)
May 20, 2003 0.6825 0.6913 0.6794 0.6862 96,752,344 +0.01(+1.56%)
May 19, 2003 0.7127 0.7195 0.6730 0.6757 133,445,592 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7222 111,652,312 +0.01(+0.95%)
May 15, 2003 0.7019 0.7168 0.6981 0.7154 121,052,288 +0.02(+3.44%)
May 14, 2003 0.6947 0.7032 0.6828 0.6917 105,593,680 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6777 0.6923 199,745,168 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6998 0.7056 329,216,224 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,267,392 +0.18(+33.06%)
May 08, 2003 0.5385 0.5673 0.5317 0.5456 231,588,640 +0.00(+0.06%)
May 07, 2003 0.5459 0.5588 0.5357 0.5452 98,243,776 -0.01(-1.59%)
May 06, 2003 0.5507 0.5683 0.5412 0.5541 125,100,096 +0.00(+0.12%)
May 05, 2003 0.5452 0.5789 0.5357 0.5534 172,224,240 +0.01(+2.45%)
May 02, 2003 0.4963 0.5435 0.4936 0.5402 184,870,048 +0.05(+10.26%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.