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 )

121.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2004 0.7745 0.8010 0.7701 0.7966 69,572,608 +0.03(+3.90%)
May 27, 2004 0.7769 0.7885 0.7657 0.7667 60,677,332 +0.00(+0.31%)
May 26, 2004 0.7463 0.7745 0.7446 0.7643 57,194,580 +0.02(+2.04%)
May 25, 2004 0.7209 0.7524 0.7062 0.7491 74,285,184 +0.03(+4.35%)
May 24, 2004 0.7188 0.7260 0.7093 0.7178 32,889,894 -0.00(-0.33%)
May 21, 2004 0.7270 0.7280 0.7103 0.7202 30,754,712 +0.00(+0.24%)
May 20, 2004 0.7277 0.7399 0.7147 0.7185 45,953,484 -0.01(-1.44%)
May 19, 2004 0.7470 0.7575 0.7253 0.7290 54,324,124 -0.00(-0.23%)
May 18, 2004 0.7256 0.7392 0.7229 0.7307 22,285,948 +0.01(+1.61%)
May 17, 2004 0.7202 0.7297 0.7083 0.7192 33,631,712 -0.01(-1.58%)
May 14, 2004 0.7338 0.7467 0.7270 0.7307 50,041,988 +0.00(+0.00%)
May 13, 2004 0.7222 0.7440 0.7202 0.7307 37,950,480 +0.00(+0.33%)
May 12, 2004 0.7351 0.7355 0.7029 0.7283 52,585,364 -0.01(-1.38%)
May 11, 2004 0.7300 0.7457 0.7270 0.7385 43,628,596 +0.02(+2.45%)
May 10, 2004 0.7310 0.7378 0.7049 0.7209 72,952,008 -0.03(-3.89%)
May 07, 2004 0.7660 0.7803 0.7460 0.7501 104,351,720 +0.01(+0.78%)
May 06, 2004 0.7304 0.7501 0.7151 0.7443 79,035,696 +0.01(+0.83%)
May 05, 2004 0.7327 0.7446 0.7266 0.7382 50,629,424 +0.01(+0.84%)
May 04, 2004 0.6981 0.7409 0.6964 0.7321 84,217,960 +0.04(+6.37%)
May 03, 2004 0.7046 0.7117 0.6760 0.6882 66,581,788 -0.01(-1.27%)
Apr 30, 2004 0.7277 0.7287 0.6944 0.6971 55,947,752 -0.03(-4.29%)
Apr 29, 2004 0.7450 0.7497 0.7185 0.7283 70,339,288 -0.02(-2.77%)
Apr 28, 2004 0.7524 0.7640 0.7433 0.7491 51,108,268 -0.00(-0.41%)
Apr 27, 2004 0.7647 0.7878 0.7494 0.7521 53,935,552 -0.01(-0.85%)
Apr 26, 2004 0.7912 0.7946 0.7565 0.7586 46,881,084 -0.03(-3.92%)
Apr 23, 2004 0.7820 0.8027 0.7796 0.7895 48,398,736 +0.02(+2.20%)
Apr 22, 2004 0.7640 0.7854 0.7450 0.7725 75,849,936 +0.00(+0.58%)
Apr 21, 2004 0.7691 0.7949 0.7623 0.7681 75,102,888 +0.00(+0.13%)
Apr 20, 2004 0.8031 0.8119 0.7667 0.7671 56,035,408 -0.03(-4.24%)
Apr 19, 2004 0.8024 0.8068 0.7868 0.8010 56,998,332 -0.00(-0.13%)
Apr 16, 2004 0.8221 0.8262 0.8003 0.8020 71,396,408 -0.03(-3.28%)
Apr 15, 2004 0.8632 0.8669 0.8255 0.8292 90,300,344 -0.05(-5.24%)
Apr 14, 2004 0.8662 0.8914 0.8564 0.8751 55,822,152 +0.00(+0.51%)
Apr 13, 2004 0.8995 0.9002 0.8662 0.8707 48,318,928 -0.02(-2.32%)
Apr 12, 2004 0.9155 0.9196 0.8860 0.8914 48,383,036 -0.02(-1.87%)
Apr 08, 2004 0.9029 0.9172 0.8961 0.9084 48,748,056 +0.03(+2.85%)
Apr 07, 2004 0.8931 0.8951 0.8676 0.8832 48,838,332 -0.00(-0.54%)
Apr 06, 2004 0.9070 0.9135 0.8832 0.8880 68,126,912 -0.04(-4.04%)
Apr 05, 2004 0.8887 0.9291 0.8887 0.9254 62,942,036 +0.03(+3.57%)
Apr 02, 2004 0.9002 0.9060 0.8730 0.8934 70,846,912 +0.01(+1.43%)
Apr 01, 2004 0.9067 0.9162 0.8584 0.8809 143,860,416 -0.02(-1.78%)
Mar 31, 2004 0.8931 0.9063 0.8883 0.8968 65,945,944 +0.01(+0.92%)
Mar 30, 2004 0.8573 0.8927 0.8564 0.8887 79,064,480 +0.03(+2.99%)
Mar 29, 2004 0.8377 0.8741 0.8374 0.8629 107,474,680 +0.04(+4.31%)
Mar 26, 2004 0.8272 0.8401 0.8160 0.8272 60,143,536 -0.00(-0.29%)
Mar 25, 2004 0.7929 0.8336 0.7915 0.8296 108,712,352 +0.05(+5.81%)
Mar 24, 2004 0.7491 0.7966 0.7474 0.7840 85,840,280 +0.03(+4.48%)
Mar 23, 2004 0.7575 0.7657 0.7419 0.7504 62,802,048 +0.00(+0.41%)
Mar 22, 2004 0.7416 0.7531 0.7304 0.7474 63,045,396 -0.01(-0.77%)
Mar 19, 2004 0.7596 0.7657 0.7487 0.7531 49,506,884 -0.01(-1.16%)
Mar 18, 2004 0.7494 0.7711 0.7474 0.7620 57,577,920 +0.01(+1.13%)
Mar 17, 2004 0.7474 0.7606 0.7443 0.7535 57,205,048 +0.02(+2.45%)
Mar 16, 2004 0.7127 0.7389 0.7093 0.7355 65,382,056 +0.03(+4.29%)
Mar 15, 2004 0.7164 0.7202 0.7009 0.7052 45,923,392 -0.02(-2.26%)
Mar 12, 2004 0.7137 0.7304 0.7083 0.7215 41,206,892 +0.01(+2.12%)
Mar 11, 2004 0.7025 0.7277 0.7025 0.7066 57,804,260 -0.01(-0.76%)
Mar 10, 2004 0.7226 0.7351 0.7069 0.7120 52,533,032 -0.01(-1.46%)
Mar 09, 2004 0.7338 0.7344 0.7103 0.7226 40,472,924 -0.01(-0.70%)
Mar 08, 2004 0.7538 0.7643 0.7219 0.7277 50,715,772 -0.03(-3.47%)
Mar 05, 2004 0.7423 0.7711 0.7395 0.7538 38,690,992 -0.01(-0.72%)
Mar 04, 2004 0.7504 0.7606 0.7443 0.7592 45,082,140 +0.02(+2.19%)
Mar 03, 2004 0.7508 0.7508 0.7307 0.7429 60,235,120 -0.01(-1.31%)
Mar 02, 2004 0.7674 0.7735 0.7497 0.7528 88,712,048 -0.01(-1.86%)
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.