Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

NVIDIA Corp (NQ: NVDA )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2004 0.7711 0.7718 0.7443 0.7558 64,952,928 -0.01(-1.77%)
Feb 26, 2004 0.7756 0.7769 0.7599 0.7694 37,614,240 +0.01(+0.67%)
Feb 25, 2004 0.7613 0.7789 0.7562 0.7643 71,139,976 +0.00(+0.58%)
Feb 24, 2004 0.7779 0.7878 0.7514 0.7599 77,231,520 -0.03(-3.99%)
Feb 23, 2004 0.8187 0.8201 0.7806 0.7915 93,555,448 -0.03(-3.48%)
Feb 20, 2004 0.7986 0.8221 0.7942 0.8201 67,390,328 +0.02(+2.51%)
Feb 19, 2004 0.8102 0.8245 0.7983 0.8000 68,892,280 -0.00(-0.04%)
Feb 18, 2004 0.8014 0.8068 0.7949 0.8003 34,980,592 +0.00(+0.00%)
Feb 17, 2004 0.7949 0.8027 0.7837 0.8003 62,849,144 +0.01(+1.12%)
Feb 13, 2004 0.7796 0.8116 0.7711 0.7915 190,550,480 -0.01(-0.93%)
Feb 12, 2004 0.8194 0.8238 0.7864 0.7990 108,026,792 -0.02(-3.01%)
Feb 11, 2004 0.8061 0.8265 0.8034 0.8238 80,468,312 +0.03(+3.50%)
Feb 10, 2004 0.7698 0.7966 0.7698 0.7959 55,628,520 +0.03(+3.67%)
Feb 09, 2004 0.7762 0.7915 0.7674 0.7677 40,776,456 -0.01(-0.70%)
Feb 06, 2004 0.7657 0.7840 0.7616 0.7732 51,364,700 +0.02(+2.29%)
Feb 05, 2004 0.7487 0.7643 0.7440 0.7558 36,194,712 +0.01(+1.51%)
Feb 04, 2004 0.7545 0.7606 0.7436 0.7446 47,633,368 -0.02(-2.71%)
Feb 03, 2004 0.7660 0.7793 0.7552 0.7654 46,200,756 -0.00(-0.35%)
Feb 02, 2004 0.7620 0.7830 0.7541 0.7681 61,237,292 +0.01(+1.62%)
Jan 30, 2004 0.7427 0.7728 0.7382 0.7558 50,868,848 +0.01(+1.55%)
Jan 29, 2004 0.7691 0.7728 0.7185 0.7443 101,413,232 -0.02(-2.92%)
Jan 28, 2004 0.7779 0.7908 0.7626 0.7667 67,081,564 -0.00(-0.27%)
Jan 27, 2004 0.7990 0.8119 0.7626 0.7688 101,903,848 -0.05(-5.71%)
Jan 26, 2004 0.7895 0.8187 0.7834 0.8153 42,931,260 +0.03(+3.94%)
Jan 23, 2004 0.7983 0.8143 0.7827 0.7844 52,667,788 -0.02(-2.24%)
Jan 22, 2004 0.8238 0.8391 0.7925 0.8024 66,078,084 -0.02(-2.32%)
Jan 21, 2004 0.8544 0.8574 0.8201 0.8214 53,994,428 -0.04(-4.62%)
Jan 20, 2004 0.8477 0.8625 0.8384 0.8612 53,184,576 +0.02(+2.80%)
Jan 16, 2004 0.8353 0.8448 0.8258 0.8377 49,272,696 +0.01(+1.54%)
Jan 15, 2004 0.8173 0.8319 0.8031 0.8250 66,439,744 +0.00(+0.15%)
Jan 14, 2004 0.8357 0.8459 0.8160 0.8238 59,441,752 -0.01(-0.74%)
Jan 13, 2004 0.8707 0.8792 0.8207 0.8299 94,432,592 -0.05(-5.16%)
Jan 12, 2004 0.8683 0.8778 0.8601 0.8751 59,094,068 +0.01(+1.14%)
Jan 09, 2004 0.8472 0.8758 0.8404 0.8652 83,577,200 +0.01(+1.43%)
Jan 08, 2004 0.8605 0.8646 0.8448 0.8530 47,193,760 +0.00(+0.36%)
Jan 07, 2004 0.8330 0.8540 0.8272 0.8499 73,377,984 +0.01(+0.89%)
Jan 06, 2004 0.8071 0.8537 0.8034 0.8425 120,556,592 +0.03(+4.07%)
Jan 05, 2004 0.7959 0.8150 0.7888 0.8095 62,739,248 +0.03(+3.25%)
Jan 02, 2004 0.8007 0.8116 0.7840 0.7840 47,579,728 -0.00(-0.52%)
Dec 31, 2003 0.8065 0.8102 0.7752 0.7881 54,226,000 -0.02(-2.32%)
Dec 30, 2003 0.7966 0.8221 0.7959 0.8068 60,094,108 +0.00(+0.21%)
Dec 29, 2003 0.7871 0.8078 0.7834 0.8051 82,508,360 +0.03(+4.22%)
Dec 26, 2003 0.7463 0.7769 0.7433 0.7725 39,680,420 +0.03(+4.32%)
Dec 24, 2003 0.7457 0.7480 0.7385 0.7406 22,987,418 -0.01(-0.73%)
Dec 23, 2003 0.7141 0.7531 0.7137 0.7460 78,879,968 +0.03(+4.08%)
Dec 22, 2003 0.7052 0.7185 0.6981 0.7168 40,473,240 +0.00(+0.14%)
Dec 19, 2003 0.7229 0.7338 0.7079 0.7158 100,093,640 +0.01(+1.49%)
Dec 18, 2003 0.6910 0.7124 0.6901 0.7052 47,418,200 +0.02(+2.27%)
Dec 17, 2003 0.6975 0.6998 0.6781 0.6896 54,415,848 -0.01(-1.93%)
Dec 16, 2003 0.6896 0.7076 0.6774 0.7032 65,590,264 +0.01(+1.37%)
Dec 15, 2003 0.7287 0.7298 0.6916 0.6937 67,834,176 -0.01(-2.02%)
Dec 12, 2003 0.7212 0.7260 0.6964 0.7079 76,366,632 -0.00(-0.67%)
Dec 11, 2003 0.6772 0.7186 0.6757 0.7127 67,208,448 +0.04(+5.24%)
Dec 10, 2003 0.6628 0.6811 0.6624 0.6772 61,984,372 +0.01(+2.18%)
Dec 09, 2003 0.6978 0.7046 0.6624 0.6628 65,185,912 -0.04(-5.20%)
Dec 08, 2003 0.6940 0.7062 0.6879 0.6991 37,091,332 +0.01(+0.73%)
Dec 05, 2003 0.7171 0.7195 0.6882 0.6940 52,368,260 -0.02(-3.22%)
Dec 04, 2003 0.7232 0.7361 0.7001 0.7171 56,903,152 -0.00(-0.52%)
Dec 03, 2003 0.7304 0.7541 0.7192 0.7209 76,859,336 -0.01(-1.03%)
Dec 02, 2003 0.7270 0.7433 0.7239 0.7283 61,671,632 -0.00(-0.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.