Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2015 7.667 7.774 7.660 7.740 33,476,618 +0.08(+1.05%)
Nov 27, 2015 7.611 7.684 7.572 7.660 8,914,258 +0.06(+0.84%)
Nov 25, 2015 7.591 7.596 7.596 7.596 14,169,281 -0.01(-0.13%)
Nov 24, 2015 7.545 7.672 7.511 7.606 20,022,196 +0.06(+0.81%)
Nov 23, 2015 7.723 7.723 7.517 7.545 24,850,032 -0.11(-1.50%)
Nov 20, 2015 7.650 7.704 7.603 7.660 24,562,492 +0.07(+0.87%)
Nov 19, 2015 7.599 7.669 7.538 7.594 26,029,278 +0.02(+0.29%)
Nov 18, 2015 7.420 7.582 7.339 7.572 35,878,524 +0.18(+2.46%)
Nov 17, 2015 7.409 7.453 7.359 7.390 26,435,252 +0.00(+0.00%)
Nov 16, 2015 7.339 7.395 7.281 7.390 35,402,584 +0.15(+2.01%)
Nov 13, 2015 7.397 7.429 7.208 7.244 30,126,622 -0.15(-1.97%)
Nov 12, 2015 7.400 7.468 7.358 7.390 29,933,674 -0.03(-0.36%)
Nov 11, 2015 7.494 7.548 7.390 7.417 63,775,204 -0.07(-0.97%)
Nov 10, 2015 7.536 7.577 7.329 7.490 56,795,236 -0.15(-1.91%)
Nov 09, 2015 7.594 7.657 7.529 7.635 50,656,348 -0.03(-0.44%)
Nov 06, 2015 7.402 7.764 7.249 7.670 120,559,032 +0.93(+13.86%)
Nov 05, 2015 6.848 6.866 6.717 6.736 49,153,660 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.782 6.814 45,483,116 -0.11(-1.65%)
Nov 03, 2015 6.935 6.974 6.850 6.928 38,747,804 -0.05(-0.70%)
Nov 02, 2015 6.918 6.984 6.877 6.977 19,549,072 +0.08(+1.16%)
Oct 30, 2015 6.802 6.945 6.751 6.896 30,971,838 +0.17(+2.49%)
Oct 29, 2015 6.858 6.928 6.717 6.729 33,646,608 -0.24(-3.45%)
Oct 28, 2015 6.957 6.969 6.858 6.969 22,320,280 +0.06(+0.81%)
Oct 27, 2015 6.884 6.957 6.879 6.913 21,418,666 -0.00(-0.07%)
Oct 26, 2015 6.955 6.972 6.855 6.918 25,447,028 -0.03(-0.45%)
Oct 23, 2015 6.965 6.996 6.860 6.950 39,262,540 +0.05(+0.67%)
Oct 22, 2015 6.741 6.926 6.731 6.904 31,550,922 +0.24(+3.61%)
Oct 21, 2015 6.792 6.833 6.651 6.663 39,763,860 -0.09(-1.30%)
Oct 20, 2015 6.731 6.782 6.680 6.751 27,232,776 -0.01(-0.14%)
Oct 19, 2015 6.794 6.825 6.683 6.760 30,308,772 -0.01(-0.18%)
Oct 16, 2015 6.690 6.836 6.673 6.773 46,114,056 +0.10(+1.57%)
Oct 15, 2015 6.663 6.804 6.595 6.668 54,099,776 +0.02(+0.26%)
Oct 14, 2015 6.425 6.754 6.418 6.651 62,959,044 +0.23(+3.64%)
Oct 13, 2015 6.354 6.455 6.333 6.418 30,692,544 +0.01(+0.19%)
Oct 12, 2015 6.345 6.442 6.297 6.405 23,405,780 +0.07(+1.07%)
Oct 09, 2015 6.328 6.388 6.218 6.337 43,527,832 -0.02(-0.38%)
Oct 08, 2015 6.298 6.379 6.192 6.362 47,310,600 +0.04(+0.58%)
Oct 07, 2015 6.274 6.388 6.172 6.325 31,896,736 +0.07(+1.05%)
Oct 06, 2015 6.114 6.286 6.089 6.260 46,733,696 +0.08(+1.30%)
Oct 05, 2015 6.068 6.255 6.036 6.179 49,572,328 +0.15(+2.50%)
Oct 02, 2015 5.844 6.029 5.783 6.029 39,712,092 +0.15(+2.61%)
Oct 01, 2015 5.992 6.009 5.705 5.875 50,320,428 -0.12(-1.95%)
Sep 30, 2015 5.817 5.999 5.783 5.992 57,219,352 +0.23(+3.96%)
Sep 29, 2015 5.725 5.773 5.645 5.764 39,155,236 +0.10(+1.76%)
Sep 28, 2015 5.739 5.775 5.628 5.664 40,682,600 -0.08(-1.31%)
Sep 25, 2015 5.769 5.851 5.683 5.739 38,019,836 +0.04(+0.73%)
Sep 24, 2015 5.557 5.756 5.472 5.698 39,329,896 +0.11(+1.91%)
Sep 23, 2015 5.569 5.625 5.547 5.591 16,622,806 +0.03(+0.48%)
Sep 22, 2015 5.596 5.635 5.534 5.564 23,484,748 -0.16(-2.72%)
Sep 21, 2015 5.669 5.732 5.640 5.720 28,987,604 +0.06(+1.03%)
Sep 18, 2015 5.589 5.710 5.555 5.662 33,568,772 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.654 5.666 27,629,068 +0.05(+0.91%)
Sep 16, 2015 5.567 5.647 5.524 5.615 17,843,894 +0.04(+0.70%)
Sep 15, 2015 5.518 5.606 5.501 5.577 33,729,852 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,793,586 +0.01(+0.18%)
Sep 11, 2015 5.428 5.542 5.405 5.506 31,015,620 +0.02(+0.31%)
Sep 10, 2015 5.372 5.557 5.347 5.489 36,722,496 +0.09(+1.57%)
Sep 09, 2015 5.530 5.577 5.392 5.404 29,761,112 -0.11(-1.98%)
Sep 08, 2015 5.416 5.535 5.395 5.513 24,519,320 +0.23(+4.28%)
Sep 04, 2015 5.321 5.287 5.287 5.287 29,615,698 -0.13(-2.34%)
Sep 03, 2015 5.479 5.506 5.404 5.414 27,002,014 +0.01(+0.27%)
Sep 02, 2015 5.384 5.401 5.295 5.399 35,382,128 +0.16(+3.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.