Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.885	1.936	1.800	1.823	55,243,656	-0.08(-3.99%)
Jan 29, 2009	1.949	1.972	1.890	1.899	45,036,372	-0.12(-5.80%)
Jan 28, 2009	2.004	2.048	1.940	2.016	78,899,208	+0.08(+4.15%)
Jan 27, 2009	1.858	1.949	1.851	1.936	79,067,968	+0.11(+5.90%)
Jan 26, 2009	1.776	1.881	1.747	1.828	63,418,528	+0.06(+3.37%)
Jan 23, 2009	1.653	1.821	1.651	1.768	69,072,800	+0.07(+3.91%)
Jan 22, 2009	1.679	1.747	1.640	1.702	59,702,132	-0.03(-1.85%)
Jan 21, 2009	1.686	1.745	1.624	1.734	70,692,368	+0.08(+4.85%)
Jan 20, 2009	1.828	1.835	1.640	1.653	76,940,672	-0.18(-9.76%)
Jan 16, 2009	1.784	1.848	1.727	1.832	90,625,784	+0.10(+5.55%)
Jan 15, 2009	1.686	1.764	1.651	1.736	108,818,312	+0.06(+3.56%)
Jan 14, 2009	1.692	1.713	1.651	1.676	106,278,752	-0.08(-4.44%)
Jan 13, 2009	1.686	1.821	1.653	1.754	198,883,648	+0.01(+0.53%)
Jan 12, 2009	1.819	1.828	1.720	1.745	70,367,520	-0.07(-4.04%)
Jan 09, 2009	1.926	1.926	1.814	1.819	83,003,168	-0.11(-5.60%)
Jan 08, 2009	1.952	1.952	1.807	1.926	110,594,264	-0.05(-2.55%)
Jan 07, 2009	2.055	2.055	1.905	1.977	94,852,584	-0.13(-6.02%)
Jan 06, 2009	2.094	2.163	2.048	2.103	71,720,528	+0.07(+3.40%)
Jan 05, 2009	1.975	2.080	1.961	2.034	76,935,136	+0.04(+1.84%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NVIDIA Corp (NQ: NVDA )

Historical Prices