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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

NVIDIA Corp (NQ: NVDA )

548.58 USD +16.28 (+3.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 550.10 554.18 534.44 548.58 12,513,308 +16.28(+3.06%)
Feb 25, 2021 561.82 574.99 528.65 532.30 20,429,294 -47.66(-8.22%)
Feb 24, 2021 564.91 580.27 550.24 579.96 10,996,852 +14.28(+2.52%)
Feb 23, 2021 563.01 569.55 535.58 565.68 9,774,035 -8.55(-1.49%)
Feb 22, 2021 590.74 605.33 573.00 574.23 8,115,472 -22.83(-3.82%)
Feb 19, 2021 600.98 607.08 593.87 597.06 6,793,100 +3.90(+0.66%)
Feb 18, 2021 589.16 594.93 583.00 593.16 5,846,897 -3.08(-0.52%)
Feb 17, 2021 606.84 608.94 591.20 596.24 6,872,909 -16.97(-2.77%)
Feb 16, 2021 602.29 614.90 598.00 613.21 8,038,892 +14.76(+2.47%)
Feb 12, 2021 602.00 611.65 591.00 598.45 9,368,900 -11.58(-1.90%)
Feb 11, 2021 599.21 610.89 597.00 610.03 11,245,455 +19.46(+3.30%)
Feb 10, 2021 578.53 596.20 573.66 590.57 12,099,148 +20.04(+3.51%)
Feb 09, 2021 573.63 583.33 568.90 570.53 7,180,672 -7.02(-1.22%)
Feb 08, 2021 549.09 578.95 549.09 577.55 10,843,744 +33.91(+6.24%)
Feb 05, 2021 549.00 549.49 541.83 543.64 4,228,800 -2.93(-0.54%)
Feb 04, 2021 541.24 546.94 533.51 546.57 5,026,066 +5.35(+0.99%)
Feb 03, 2021 545.44 557.27 540.66 541.22 6,126,840 -1.05(-0.19%)
Feb 02, 2021 535.95 542.88 531.42 542.27 5,497,525 +12.79(+2.42%)
Feb 01, 2021 522.13 530.83 516.11 529.48 5,413,560 +9.89(+1.90%)
Jan 29, 2021 523.00 533.39 516.46 519.59 6,788,800 -2.45(-0.47%)
Jan 28, 2021 519.85 533.59 518.42 522.04 5,686,075 +5.33(+1.03%)
Jan 27, 2021 529.20 529.31 511.75 516.71 9,246,029 -20.70(-3.85%)
Jan 26, 2021 543.22 545.79 535.50 537.41 4,078,206 -8.72(-1.60%)
Jan 25, 2021 551.27 553.14 529.46 546.13 6,273,873 -2.37(-0.43%)
Jan 22, 2021 549.60 553.67 545.09 548.50 6,170,400 -6.20(-1.12%)
Jan 21, 2021 536.74 559.97 530.12 554.70 8,429,649 +20.07(+3.75%)
Jan 20, 2021 524.47 537.22 522.27 534.63 6,436,021 +13.62(+2.61%)
Jan 19, 2021 520.65 523.76 513.76 521.01 5,610,975 +6.63(+1.29%)
Jan 15, 2021 529.12 533.01 513.94 514.38 6,944,500 -13.63(-2.58%)
Jan 14, 2021 543.00 543.99 527.22 528.01 7,056,688 -13.26(-2.45%)
Jan 13, 2021 539.60 545.00 535.40 541.27 5,241,412 +1.88(+0.35%)
Jan 12, 2021 550.10 550.18 533.80 539.39 7,277,676 -5.47(-1.00%)
Jan 11, 2021 536.75 558.44 534.50 544.86 12,958,597 +13.79(+2.60%)
Jan 08, 2021 534.50 536.84 521.68 531.07 7,313,200 -2.69(-0.50%)
Jan 07, 2021 518.70 535.11 515.46 533.76 11,517,462 +29.18(+5.78%)
Jan 06, 2021 528.90 529.80 503.44 504.58 14,477,482 -31.61(-5.90%)
Jan 05, 2021 523.99 537.74 523.48 536.19 8,039,217 +11.65(+2.22%)
Jan 04, 2021 524.17 546.10 518.50 524.54 14,000,561 +2.34(+0.45%)
Dec 31, 2020 522.20 522.20 522.20 5,625,315 -3.63(-0.69%)
Dec 30, 2020 519.61 528.55 515.87 525.83 5,625,315 +8.10(+1.56%)
Dec 29, 2020 517.00 522.90 513.69 517.73 4,251,613 +1.73(+0.34%)
Dec 28, 2020 522.50 522.50 510.53 516.00 5,310,474 -3.75(-0.72%)
Dec 24, 2020 521.49 525.30 517.55 519.75 2,447,000 -0.62(-0.12%)
Dec 23, 2020 530.24 531.00 520.20 520.37 4,468,197 -10.76(-2.03%)
Dec 22, 2020 532.77 533.49 522.16 531.13 4,639,234 -2.16(-0.41%)
Dec 21, 2020 522.99 534.80 518.70 533.29 7,549,302 +2.41(+0.45%)
Dec 18, 2020 535.16 536.20 522.82 530.88 8,551,600 -2.77(-0.52%)
Dec 17, 2020 534.67 535.18 527.14 533.65 5,774,356 +3.95(+0.75%)
Dec 16, 2020 536.90 537.49 528.50 529.70 5,568,083 -4.72(-0.88%)
Dec 15, 2020 537.59 538.56 527.47 534.42 4,825,957 +2.07(+0.39%)
Dec 14, 2020 523.52 535.55 523.10 532.35 6,735,534 +11.82(+2.27%)
Dec 11, 2020 518.69 520.80 512.92 520.53 5,231,600 +1.64(+0.32%)
Dec 10, 2020 514.76 522.75 513.97 518.89 5,188,352 +1.66(+0.32%)
Dec 09, 2020 532.02 536.56 514.73 517.23 10,013,669 -16.77(-3.14%)
Dec 08, 2020 543.40 543.95 531.26 534.00 6,790,349 -10.27(-1.89%)
Dec 07, 2020 544.05 549.25 540.00 544.27 5,573,946 +1.94(+0.36%)
Dec 04, 2020 537.94 542.40 535.55 542.33 5,056,000 +6.49(+1.21%)
Dec 03, 2020 543.50 546.40 533.16 535.84 4,976,762 -5.94(-1.10%)
Dec 02, 2020 534.02 546.94 529.37 541.78 7,069,980 +6.18(+1.15%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.