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 )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 0.3845 0.4070 0.3835 0.4042 137,082,000 +0.02(+5.87%)
Oct 30, 2002 0.3740 0.3941 0.3727 0.3818 124,154,472 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3825 0.3434 0.3625 84,402,432 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3767 0.3791 116,848,808 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3519 0.3771 81,266,384 +0.02(+6.12%)
Oct 24, 2002 0.3818 0.3859 0.3502 0.3553 115,339,840 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,035,584 +0.02(+4.47%)
Oct 22, 2002 0.3322 0.3805 0.3319 0.3584 138,617,968 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3597 0.3078 0.3482 101,486,496 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3190 54,458,880 +0.00(+0.87%)
Oct 17, 2002 0.3193 0.3312 0.3115 0.3163 63,767,588 +0.02(+7.63%)
Oct 16, 2002 0.2989 0.3017 0.2888 0.2938 63,004,484 -0.03(-8.37%)
Oct 15, 2002 0.3227 0.3343 0.3163 0.3207 92,471,176 +0.03(+10.41%)
Oct 14, 2002 0.2904 0.2993 0.2843 0.2904 66,503,288 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3040 0.2718 0.2993 108,675,720 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2714 0.2480 0.2633 58,985,672 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2459 0.2504 62,451,416 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2724 0.2446 0.2551 77,812,848 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2782 0.2609 0.2629 53,748,460 -0.01(-4.91%)
Oct 04, 2002 0.2904 0.2996 0.2718 0.2765 57,898,456 -0.01(-5.02%)
Oct 03, 2002 0.3023 0.3074 0.2904 0.2911 64,508,096 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3244 0.3061 0.3061 81,724,296 -0.00(-0.11%)
Oct 01, 2002 0.2932 0.3091 0.2826 0.3064 96,691,496 +0.02(+5.37%)
Sep 30, 2002 0.2898 0.3034 0.2837 0.2908 63,797,052 +0.00(+0.00%)
Sep 27, 2002 0.3006 0.3085 0.2904 0.2908 70,968,592 -0.01(-3.49%)
Sep 26, 2002 0.3244 0.3278 0.2966 0.3013 80,826,792 -0.02(-5.34%)
Sep 25, 2002 0.3193 0.3244 0.3068 0.3183 97,929,168 +0.02(+5.52%)
Sep 24, 2002 0.2959 0.3159 0.2904 0.3017 66,770,184 +0.00(+0.79%)
Sep 23, 2002 0.3078 0.3108 0.2972 0.2993 57,049,828 -0.01(-4.34%)
Sep 20, 2002 0.3135 0.3200 0.3061 0.3129 74,904,016 +0.00(+0.55%)
Sep 19, 2002 0.3149 0.3261 0.3095 0.3112 67,245,104 -0.01(-3.38%)
Sep 18, 2002 0.3261 0.3326 0.3122 0.3220 88,427,368 -0.01(-2.77%)
Sep 17, 2002 0.3513 0.3597 0.3292 0.3312 96,419,368 -0.01(-1.52%)
Sep 16, 2002 0.3536 0.3550 0.3278 0.3363 100,782,616 -0.02(-6.34%)
Sep 13, 2002 0.3611 0.3784 0.3567 0.3591 86,722,088 -0.01(-1.58%)
Sep 12, 2002 0.3676 0.3876 0.3608 0.3648 141,459,648 -0.01(-3.16%)
Sep 11, 2002 0.3703 0.4042 0.3703 0.3767 180,732,096 +0.02(+4.92%)
Sep 10, 2002 0.3125 0.3754 0.3122 0.3591 252,994,048 +0.04(+14.27%)
Sep 09, 2002 0.3122 0.3241 0.3027 0.3142 62,777,292 -0.00(-0.11%)
Sep 06, 2002 0.3207 0.3236 0.3098 0.3146 81,101,552 +0.01(+2.21%)
Sep 05, 2002 0.3169 0.3183 0.3057 0.3078 77,955,024 -0.01(-3.82%)
Sep 04, 2002 0.3231 0.3316 0.3061 0.3200 101,438,088 -0.00(-0.63%)
Sep 03, 2002 0.3268 0.3346 0.3166 0.3220 92,482,624 -0.02(-6.19%)
Aug 30, 2002 0.3489 0.3635 0.3363 0.3433 116,345,104 -0.01(-2.64%)
Aug 29, 2002 0.3434 0.3682 0.3407 0.3526 88,973,800 +0.00(+1.37%)
Aug 28, 2002 0.3689 0.3696 0.3465 0.3479 76,582,600 -0.02(-6.23%)
Aug 27, 2002 0.4002 0.4022 0.3686 0.3710 74,881,776 -0.02(-5.70%)
Aug 26, 2002 0.3978 0.4005 0.3750 0.3934 76,328,784 +0.00(+0.78%)
Aug 23, 2002 0.4059 0.4087 0.3879 0.3903 100,411,576 -0.03(-6.59%)
Aug 22, 2002 0.4195 0.4365 0.4151 0.4178 148,553,920 -0.01(-3.38%)
Aug 21, 2002 0.4294 0.4379 0.4093 0.4324 130,544,312 +0.02(+5.29%)
Aug 20, 2002 0.4331 0.4416 0.4053 0.4107 156,299,936 +0.05(+13.10%)
Aug 16, 2002 0.3309 0.3754 0.3207 0.3631 181,049,440 +0.01(+3.89%)
Aug 15, 2002 0.3390 0.3564 0.3356 0.3496 120,243,896 +0.02(+7.30%)
Aug 14, 2002 0.3119 0.3295 0.3091 0.3258 68,228,960 +0.02(+6.44%)
Aug 13, 2002 0.3146 0.3299 0.3057 0.3061 71,452,592 -0.01(-2.07%)
Aug 12, 2002 0.3091 0.3244 0.3010 0.3125 64,803,780 +0.01(+3.98%)
Aug 07, 2002 0.3210 0.3241 0.2888 0.3006 97,615,168 -0.01(-2.23%)
Aug 06, 2002 0.3057 0.3190 0.3010 0.3074 127,368,864 +0.02(+5.23%)
Aug 05, 2002 0.3129 0.3135 0.2884 0.2921 145,371,520 -0.03(-8.02%)
Aug 02, 2002 0.3509 0.3533 0.3091 0.3176 196,392,128 -0.02(-6.59%)
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.