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 )

887.89 +29.72 (+3.46%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 31, 2006 2.373 2.395 2.328 2.342 65,234,164 +0.00(+0.04%)
May 30, 2006 2.447 2.448 2.340 2.341 48,918,340 -0.10(-4.17%)
May 26, 2006 2.447 2.464 2.418 2.443 32,119,146 +0.01(+0.21%)
May 25, 2006 2.497 2.534 2.425 2.438 46,183,676 -0.01(-0.54%)
May 24, 2006 2.420 2.524 2.386 2.451 63,187,136 +0.03(+1.31%)
May 23, 2006 2.497 2.555 2.410 2.420 58,036,856 -0.03(-1.08%)
May 22, 2006 2.467 2.472 2.379 2.446 80,113,304 -0.03(-1.36%)
May 19, 2006 2.451 2.538 2.427 2.480 101,686,152 +0.05(+2.10%)
May 18, 2006 2.564 2.589 2.426 2.429 74,860,288 -0.12(-4.53%)
May 17, 2006 2.642 2.657 2.497 2.544 91,697,120 -0.11(-4.04%)
May 16, 2006 2.738 2.739 2.634 2.651 54,241,112 -0.07(-2.62%)
May 15, 2006 2.678 2.746 2.655 2.722 60,338,492 +0.04(+1.44%)
May 12, 2006 2.832 2.847 2.624 2.684 170,951,152 -0.22(-7.52%)
May 11, 2006 3.039 3.068 2.878 2.902 131,418,040 -0.11(-3.56%)
May 10, 2006 3.040 3.076 2.978 3.009 82,421,400 -0.07(-2.22%)
May 09, 2006 3.170 3.186 3.073 3.077 61,232,616 -0.10(-3.05%)
May 08, 2006 3.180 3.249 3.144 3.174 54,921,884 -0.01(-0.45%)
May 05, 2006 3.162 3.200 3.118 3.188 37,053,924 +0.04(+1.36%)
May 04, 2006 3.104 3.180 3.087 3.145 55,718,544 -0.02(-0.65%)
May 03, 2006 3.110 3.201 3.107 3.166 41,225,060 +0.02(+0.65%)
May 02, 2006 3.173 3.211 3.091 3.145 58,839,080 -0.00(-0.13%)
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.