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 (%)
Nov 30, 2004	1.494	1.496	1.454	1.462	188,553,056	-0.03(-1.75%)
Nov 29, 2004	1.530	1.540	1.475	1.488	230,364,784	-0.03(-1.96%)
Nov 26, 2004	1.510	1.532	1.497	1.518	114,713,416	+0.02(+1.02%)
Nov 24, 2004	1.495	1.527	1.491	1.503	140,163,856	+0.01(+0.41%)
Nov 23, 2004	1.478	1.513	1.466	1.497	221,373,728	+0.01(+0.41%)
Nov 22, 2004	1.455	1.491	1.441	1.491	239,979,824	+0.04(+2.85%)
Nov 19, 2004	1.552	1.569	1.438	1.449	695,309,248	+0.01(+0.53%)
Nov 18, 2004	1.436	1.454	1.406	1.442	174,157,952	+0.02(+1.29%)
Nov 17, 2004	1.422	1.461	1.408	1.423	197,132,032	+0.02(+1.69%)
Nov 16, 2004	1.409	1.424	1.374	1.400	154,602,128	-0.00(-0.33%)
Nov 15, 2004	1.370	1.414	1.361	1.404	175,449,120	+0.02(+1.49%)
Nov 12, 2004	1.403	1.407	1.370	1.384	211,621,328	+0.00(+0.17%)
Nov 11, 2004	1.363	1.381	1.354	1.381	165,810,528	+0.03(+1.97%)
Nov 10, 2004	1.353	1.368	1.347	1.355	211,240,656	+0.00(+0.00%)
Nov 09, 2004	1.342	1.374	1.342	1.355	201,437,216	-0.01(-0.62%)
Nov 08, 2004	1.334	1.381	1.328	1.363	235,019,248	+0.01(+1.08%)
Nov 05, 2004	1.361	1.435	1.333	1.348	1,258,790,272	+0.17(+14.47%)
Nov 04, 2004	1.165	1.193	1.141	1.178	325,585,152	+0.02(+1.85%)
Nov 03, 2004	1.193	1.196	1.150	1.157	297,725,056	+0.01(+0.93%)
Nov 02, 2004	1.127	1.170	1.118	1.146	358,358,752	+0.02(+1.42%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NVIDIA Corp (NQ: NVDA )

Historical Prices