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

Markets:

Overview

News

Currencies

International

Treasuries

NVIDIA Corp (NQ:NVDA)

206.88 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	208.08	211.34	205.56	206.88	179,641,040	+4.39(+2.17%)
Oct 31, 2025	206.45	207.97	202.07	202.49	179,803,344	-0.40(-0.20%)
Oct 30, 2025	205.15	206.16	201.41	202.89	179,322,608	-4.15(-2.00%)
Oct 29, 2025	207.98	212.19	204.78	207.04	308,363,456	+6.01(+2.99%)
Oct 28, 2025	193.05	203.15	191.91	201.03	297,025,856	+9.54(+4.98%)
Oct 27, 2025	189.99	192.00	188.43	191.49	153,276,272	+5.23(+2.81%)
Oct 24, 2025	183.84	187.47	183.50	186.26	131,299,152	+4.10(+2.25%)
Oct 23, 2025	180.42	183.03	179.79	182.16	111,355,152	+1.88(+1.04%)
Oct 22, 2025	181.14	183.44	176.76	180.28	162,285,168	-0.88(-0.49%)
Oct 21, 2025	182.79	182.78	179.80	181.16	124,047,200	-1.48(-0.81%)
Oct 20, 2025	183.13	185.20	181.73	182.64	128,379,848	-0.52(-0.29%)
Oct 17, 2025	180.18	184.10	179.75	183.16	173,360,912	+1.35(+0.74%)
Oct 16, 2025	182.23	183.28	179.77	181.81	179,415,680	+1.98(+1.10%)
Oct 15, 2025	184.80	184.87	177.29	179.83	214,152,400	-0.20(-0.11%)
Oct 14, 2025	184.77	184.80	179.70	180.03	205,423,872	-8.29(-4.40%)
Oct 13, 2025	187.96	190.11	185.96	188.32	153,451,856	+5.16(+2.82%)
Oct 10, 2025	193.51	195.62	182.05	183.16	268,799,200	-9.41(-4.89%)
Oct 09, 2025	192.22	195.30	191.06	192.57	182,808,992	+3.46(+1.83%)
Oct 08, 2025	186.57	189.60	186.54	189.11	129,977,304	+4.07(+2.20%)
Oct 07, 2025	186.23	189.06	184.00	185.04	139,813,904	-0.50(-0.27%)
Oct 06, 2025	185.50	187.23	183.33	185.54	157,507,184	-2.08(-1.11%)
Oct 03, 2025	189.19	190.36	185.38	187.62	137,650,608	-1.27(-0.67%)
Oct 02, 2025	189.60	191.05	188.06	188.89	136,669,952	+1.65(+0.88%)
Oct 01, 2025	185.24	188.14	183.90	187.24	173,673,120	+0.66(+0.35%)
Sep 30, 2025	182.08	187.35	181.48	186.58	236,724,352	+4.73(+2.60%)
Sep 29, 2025	180.43	184.00	180.32	181.85	192,913,408	+3.66(+2.05%)
Sep 26, 2025	178.17	179.77	174.93	178.19	148,850,720	+0.50(+0.28%)
Sep 25, 2025	174.48	180.26	173.12	177.69	191,366,272	+0.72(+0.41%)
Sep 24, 2025	179.77	179.78	175.40	176.97	143,411,984	-1.46(-0.82%)
Sep 23, 2025	181.97	182.42	176.21	178.43	192,228,512	-5.18(-2.82%)
Sep 22, 2025	175.30	184.55	174.71	183.61	269,303,136	+6.94(+3.93%)
Sep 19, 2025	175.77	178.08	175.18	176.67	237,182,400	+0.43(+0.24%)
Sep 18, 2025	173.98	177.10	172.96	176.24	191,624,944	+5.95(+3.49%)
Sep 17, 2025	172.64	173.20	168.41	170.29	211,556,400	-4.59(-2.62%)
Sep 16, 2025	177.00	177.50	174.38	174.88	140,542,960	-2.87(-1.61%)
Sep 15, 2025	175.67	178.85	174.51	177.75	146,975,056	-0.07(-0.04%)
Sep 12, 2025	177.77	178.59	176.45	177.82	124,911,128	+0.65(+0.37%)
Sep 11, 2025	179.68	180.28	176.48	177.17	151,016,768	-0.15(-0.08%)
Sep 10, 2025	176.63	179.28	175.46	177.32	226,667,984	+6.57(+3.85%)
Sep 09, 2025	169.08	170.97	166.73	170.75	157,002,192	+2.45(+1.46%)
Sep 08, 2025	167.54	170.95	167.34	168.30	163,590,048	+1.29(+0.77%)
Sep 05, 2025	168.02	169.02	164.06	167.01	224,956,576	-4.64(-2.70%)
Sep 04, 2025	170.56	171.85	169.40	171.65	141,511,584	+1.04(+0.61%)
Sep 03, 2025	171.05	172.40	168.87	170.61	164,367,792	-0.16(-0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NVIDIA Corp (NQ:NVDA)

Historical Prices