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:

NVIDIA Corp (NQ: NVDA )

175.10 -1.96 (-1.11%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 167.88 179.28 165.93 177.06 67,043,696 +15.31(+9.47%)
May 12, 2022 162.19 167.88 155.67 161.75 70,786,168 -4.55(-2.74%)
May 11, 2022 173.47 177.53 165.68 166.30 66,990,768 -9.65(-5.48%)
May 10, 2022 176.89 181.98 170.25 175.95 76,128,688 +6.45(+3.81%)
May 09, 2022 180.34 182.55 168.27 169.50 64,485,612 -17.25(-9.24%)
May 06, 2022 187.36 195.12 179.90 186.75 63,329,704 -1.69(-0.90%)
May 05, 2022 198.67 199.25 185.00 188.44 62,602,264 -14.90(-7.33%)
May 04, 2022 199.23 204.00 187.51 203.34 64,849,636 +7.32(+3.73%)
May 03, 2022 194.00 198.25 191.33 196.02 47,545,956 +0.69(+0.35%)
May 02, 2022 185.40 195.74 183.91 195.33 57,185,620 +9.86(+5.32%)
Apr 29, 2022 194.02 201.28 185.17 185.47 50,091,900 -12.35(-6.24%)
Apr 28, 2022 189.67 200.37 184.90 197.82 56,976,408 +13.67(+7.42%)
Apr 27, 2022 185.98 191.67 182.90 184.15 49,911,628 -3.73(-1.99%)
Apr 26, 2022 197.18 197.88 186.70 187.88 65,267,392 -11.14(-5.60%)
Apr 25, 2022 192.02 199.45 190.96 199.02 64,129,624 +3.87(+1.98%)
Apr 22, 2022 203.03 204.86 195.00 195.15 62,532,296 -6.68(-3.31%)
Apr 21, 2022 217.09 223.92 200.00 201.83 65,590,768 -12.99(-6.05%)
Apr 20, 2022 225.17 226.70 212.00 214.82 46,860,680 -7.16(-3.23%)
Apr 19, 2022 217.20 223.73 213.14 221.98 51,256,608 +4.15(+1.91%)
Apr 18, 2022 212.00 220.88 210.79 217.83 52,499,764 +5.25(+2.47%)
Apr 14, 2022 225.05 227.77 211.63 212.58 56,910,064 -9.45(-4.26%)
Apr 13, 2022 217.28 225.00 214.55 222.03 51,671,480 +6.99(+3.25%)
Apr 12, 2022 225.37 227.25 212.82 215.04 66,170,696 -4.13(-1.88%)
Apr 11, 2022 222.14 223.20 216.60 219.17 57,453,132 -12.02(-5.20%)
Apr 08, 2022 239.17 239.23 230.62 231.19 52,495,336 -10.89(-4.50%)
Apr 07, 2022 244.41 247.22 234.78 242.08 55,758,712 -1.99(-0.82%)
Apr 06, 2022 249.34 253.00 240.03 244.07 70,329,512 -15.24(-5.88%)
Apr 05, 2022 272.54 273.19 258.20 259.31 43,644,088 -14.29(-5.22%)
Apr 04, 2022 267.28 275.58 266.13 273.60 39,757,132 +6.48(+2.43%)
Apr 01, 2022 273.75 274.96 262.67 267.12 51,723,648 -5.74(-2.10%)
Mar 31, 2022 277.82 282.48 272.70 272.86 52,330,004 -4.04(-1.46%)
Mar 30, 2022 283.04 284.95 275.03 276.90 46,318,064 -9.66(-3.37%)
Mar 29, 2022 286.95 289.46 279.80 286.56 48,862,080 +4.37(+1.55%)
Mar 28, 2022 277.55 282.50 272.06 282.19 42,520,124 +5.02(+1.81%)
Mar 25, 2022 278.86 283.58 272.71 277.17 57,901,880 -4.33(-1.54%)
Mar 24, 2022 261.66 283.20 259.07 281.50 87,682,992 +25.16(+9.82%)
Mar 23, 2022 261.26 266.12 255.75 256.34 50,172,356 -8.90(-3.36%)
Mar 22, 2022 267.27 272.38 260.72 265.24 54,689,904 -2.10(-0.79%)
Mar 21, 2022 265.07 271.52 259.67 267.34 59,139,808 +2.81(+1.06%)
Mar 18, 2022 247.99 265.69 246.24 264.53 73,433,800 +16.87(+6.81%)
Mar 17, 2022 241.20 248.42 239.06 247.66 47,148,564 +2.70(+1.10%)
Mar 16, 2022 235.00 245.97 231.72 244.96 67,141,280 +15.23(+6.63%)
Mar 15, 2022 215.18 230.38 213.22 229.73 49,194,952 +16.43(+7.70%)
Mar 14, 2022 218.69 222.62 211.59 213.30 38,484,076 -7.70(-3.48%)
Mar 11, 2022 230.22 231.45 220.46 221.00 36,721,184 -5.58(-2.46%)
Mar 10, 2022 225.31 227.88 218.82 226.58 42,754,556 -3.56(-1.55%)
Mar 09, 2022 223.87 232.20 222.47 230.14 49,191,844 +15.00(+6.97%)
Mar 08, 2022 213.09 223.73 206.50 215.14 55,658,060 +1.62(+0.76%)
Mar 07, 2022 228.17 230.33 213.30 213.52 44,956,544 -15.84(-6.91%)
Mar 04, 2022 233.84 236.80 224.82 229.36 43,201,280 -7.78(-3.28%)
Mar 03, 2022 242.62 243.26 234.69 237.14 36,344,976 -5.06(-2.09%)
Mar 02, 2022 237.56 244.09 234.15 242.20 38,923,252 +7.43(+3.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.