Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

NVIDIA Corp (NQ: NVDA )

130.78 -4.80 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 139.80 140.76 129.52 130.78 517,188,672 -4.80(-3.54%)
Jun 18, 2024 131.14 136.33 130.69 135.58 294,339,584 +4.60(+3.51%)
Jun 17, 2024 132.99 133.73 129.58 130.98 287,948,416 -0.90(-0.68%)
Jun 14, 2024 129.96 132.84 128.32 131.88 309,343,008 +2.27(+1.75%)
Jun 13, 2024 129.39 129.80 127.16 129.61 260,131,744 +4.41(+3.52%)
Jun 12, 2024 123.06 126.88 122.57 125.20 298,945,888 +4.29(+3.55%)
Jun 11, 2024 121.77 122.87 118.74 120.91 222,245,120 -0.87(-0.71%)
Jun 10, 2024 120.36 195.93 117.00 121.78 314,240,864 -1087.00(-89.93%)
Jun 07, 2024 1198 1217 1180 1209 41,245,800 -1.10(-0.09%)
Jun 06, 2024 1240 1256 1183 1210 66,370,760 -14.42(-1.18%)
Jun 05, 2024 1184 1224 1175 1224 52,665,948 +60.03(+5.16%)
Jun 04, 2024 1157 1166 1140 1164 40,376,836 +14.36(+1.25%)
Jun 03, 2024 1136 1150 1120 1150 43,720,024 +53.67(+4.90%)
May 31, 2024 1125 1127 1069 1096 61,339,300 -8.67(-0.78%)
May 30, 2024 1146 1158 1097 1105 48,624,752 -43.25(-3.77%)
May 29, 2024 1130 1155 1109 1148 55,652,480 +9.28(+0.81%)
May 28, 2024 1102 1149 1099 1139 65,092,728 +74.31(+6.98%)
May 24, 2024 1044 1065 1030 1065 43,011,732 +26.70(+2.57%)
May 23, 2024 1020 1063 1015 1038 83,435,432 +88.48(+9.32%)
May 22, 2024 954.48 960.09 932.38 949.39 54,561,452 -4.36(-0.46%)
May 21, 2024 935.88 953.89 931.69 953.75 32,839,062 +6.06(+0.64%)
May 20, 2024 937.39 951.89 934.29 947.69 31,820,620 +23.01(+2.49%)
May 17, 2024 943.58 947.29 917.95 924.68 36,010,132 -18.80(-1.99%)
May 16, 2024 948.99 958.08 940.92 943.48 32,355,266 -2.71(-0.29%)
May 15, 2024 924.61 948.51 915.88 946.19 41,699,224 +32.74(+3.58%)
May 14, 2024 895.88 916.40 889.24 913.45 29,613,600 +9.57(+1.06%)
May 13, 2024 904.67 909.87 885.19 903.88 28,932,664 +5.21(+0.58%)
May 10, 2024 902.93 913.90 892.16 898.67 33,539,196 +11.31(+1.27%)
May 09, 2024 905.18 910.61 882.21 887.37 37,988,744 -16.65(-1.84%)
May 08, 2024 894.73 911.83 894.10 904.01 32,531,246 -1.42(-0.16%)
May 07, 2024 910.87 917.70 823.15 905.43 43,706,280 -15.86(-1.72%)
May 06, 2024 893.79 922.09 890.45 921.29 37,321,368 +33.51(+3.77%)
May 03, 2024 877.79 892.71 870.30 887.79 39,839,600 +29.72(+3.46%)
May 02, 2024 844.39 862.27 831.90 858.07 37,845,556 +27.76(+3.34%)
May 01, 2024 850.67 859.90 812.45 830.31 55,876,360 -33.61(-3.89%)
Apr 30, 2024 872.30 888.09 862.90 863.92 36,272,828 -13.55(-1.54%)
Apr 29, 2024 875.85 879.82 852.56 877.47 38,848,852 +0.22(+0.03%)
Apr 26, 2024 838.08 883.21 833.77 877.25 55,115,904 +51.02(+6.18%)
Apr 25, 2024 788.59 833.13 782.14 826.22 42,367,292 +29.55(+3.71%)
Apr 24, 2024 839.40 840.72 791.74 796.68 51,117,620 -27.46(-3.33%)
Apr 23, 2024 807.60 827.59 802.55 824.13 43,756,044 +29.05(+3.65%)
Apr 22, 2024 780.95 800.64 763.91 795.09 59,600,816 +33.18(+4.35%)
Apr 19, 2024 831.40 843.14 755.97 761.91 87,621,408 -84.70(-10.00%)
Apr 18, 2024 849.60 861.80 823.92 846.61 44,679,552 +6.36(+0.76%)
Apr 17, 2024 883.30 887.65 839.40 840.25 49,432,748 -33.80(-3.87%)
Apr 16, 2024 864.23 881.08 860.54 874.05 36,959,712 +14.14(+1.64%)
Apr 15, 2024 890.88 906.02 859.19 859.91 44,239,396 -21.85(-2.48%)
Apr 12, 2024 896.88 901.64 875.20 881.76 42,685,488 -24.30(-2.68%)
Apr 11, 2024 874.10 907.28 869.16 906.05 43,046,452 +35.77(+4.11%)
Apr 10, 2024 839.16 873.90 836.99 870.29 43,141,428 +16.85(+1.97%)
Apr 09, 2024 874.32 876.25 830.12 853.44 50,276,400 -17.79(-2.04%)
Apr 08, 2024 886.90 888.20 867.22 871.23 28,285,630 -8.75(-0.99%)
Apr 05, 2024 868.56 884.71 859.16 879.98 39,977,236 +21.03(+2.45%)
Apr 04, 2024 903.95 906.23 858.70 858.95 43,422,244 -30.59(-3.44%)
Apr 03, 2024 884.74 903.63 883.90 889.54 36,897,180 -4.88(-0.55%)
Apr 02, 2024 884.38 900.83 876.10 894.41 43,280,668 -9.11(-1.01%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.