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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

132.76 -6.58 (-4.72%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jun 30, 2021 799.97 806.50 794.55 800.10 8,159,353 -0.97(-0.12%)
Jun 29, 2021 795.30 803.95 786.27 801.07 9,178,225 +1.67(+0.21%)
Jun 28, 2021 774.45 803.15 772.76 799.40 12,377,311 +38.16(+5.01%)
Jun 25, 2021 771.22 773.82 755.77 761.24 6,959,148 -6.98(-0.91%)
Jun 24, 2021 769.11 776.80 763.53 768.22 8,018,272 +5.93(+0.78%)
Jun 23, 2021 760.31 766.00 756.31 762.29 8,296,909 +6.82(+0.90%)
Jun 22, 2021 738.86 758.55 735.43 755.47 14,494,720 +18.38(+2.49%)
Jun 21, 2021 737.41 741.46 712.91 737.09 16,800,808 -8.46(-1.13%)
Jun 18, 2021 751.36 775.00 743.36 745.55 24,221,596 -0.74(-0.10%)
Jun 17, 2021 710.98 753.40 710.25 746.29 20,190,948 +33.88(+4.76%)
Jun 16, 2021 711.63 718.19 703.38 712.41 7,670,280 +0.87(+0.12%)
Jun 15, 2021 716.60 720.65 709.12 711.54 6,069,638 -9.21(-1.28%)
Jun 14, 2021 716.24 721.58 706.51 720.75 8,032,592 +7.74(+1.09%)
Jun 11, 2021 699.18 717.57 697.75 713.01 10,407,691 +16.01(+2.30%)
Jun 10, 2021 694.00 699.68 687.04 697.00 7,191,869 +2.67(+0.38%)
Jun 09, 2021 700.63 703.00 690.23 694.33 9,538,333 -3.95(-0.57%)
Jun 08, 2021 701.09 704.86 690.04 698.28 8,088,355 -6.48(-0.92%)
Jun 07, 2021 702.85 712.50 687.71 704.76 14,406,914 +1.63(+0.23%)
Jun 04, 2021 684.50 706.44 683.82 703.13 15,428,238 +24.34(+3.59%)
Jun 03, 2021 668.03 690.36 663.32 678.79 14,492,960 +7.66(+1.14%)
Jun 02, 2021 650.09 676.75 649.42 671.13 14,843,186 +20.55(+3.16%)
Jun 01, 2021 650.80 655.52 636.13 650.58 11,807,301 +0.80(+0.12%)
May 28, 2021 620.04 651.10 620.04 649.78 16,128,626 +30.26(+4.88%)
May 27, 2021 627.99 630.00 618.40 619.52 14,524,216 -8.48(-1.35%)
May 26, 2021 629.37 631.75 623.45 628.00 9,217,025 +2.09(+0.33%)
May 25, 2021 630.64 632.74 619.30 625.91 10,868,339 +1.43(+0.23%)
May 24, 2021 608.50 629.80 607.04 624.48 13,849,667 +24.81(+4.14%)
May 21, 2021 606.55 608.88 594.78 599.67 16,825,972 +15.17(+2.60%)
May 20, 2021 572.10 587.35 570.82 584.50 8,031,548 +21.87(+3.89%)
May 19, 2021 542.66 563.18 541.73 562.63 8,594,762 +2.00(+0.36%)
May 18, 2021 570.68 576.17 560.16 560.63 4,647,042 -5.99(-1.06%)
May 17, 2021 566.28 566.77 554.14 566.62 5,421,159 -3.10(-0.54%)
May 14, 2021 555.60 573.12 549.94 569.72 6,465,872 +23.11(+4.23%)
May 13, 2021 561.35 563.23 538.36 546.61 7,139,617 -3.73(-0.68%)
May 12, 2021 560.38 570.41 548.37 550.34 7,578,404 -21.91(-3.83%)
May 11, 2021 553.00 574.19 550.00 572.25 7,138,414 +1.62(+0.28%)
May 10, 2021 591.49 592.24 570.04 570.63 6,717,804 -21.86(-3.69%)
May 07, 2021 592.33 598.83 586.87 592.49 5,733,823 +11.57(+1.99%)
May 06, 2021 579.81 582.85 568.72 580.92 4,828,742 +2.58(+0.45%)
May 05, 2021 588.36 592.54 575.50 578.34 7,298,180 +4.29(+0.75%)
May 04, 2021 585.49 585.50 560.41 574.05 10,127,015 -19.42(-3.27%)
May 03, 2021 605.00 609.87 591.50 593.47 5,094,040 -6.91(-1.15%)
Apr 30, 2021 606.98 614.60 599.88 600.38 5,047,700 -12.61(-2.06%)
Apr 29, 2021 616.00 617.46 602.86 612.99 4,328,159 +1.92(+0.31%)
Apr 28, 2021 614.58 621.29 608.62 611.07 5,232,690 -4.20(-0.68%)
Apr 27, 2021 623.14 626.82 614.18 615.27 4,112,830 -3.85(-0.62%)
Apr 26, 2021 607.40 619.16 605.00 619.12 4,943,031 +8.51(+1.39%)
Apr 23, 2021 597.38 613.39 596.01 610.61 5,694,300 +16.60(+2.79%)
Apr 22, 2021 615.00 617.54 591.34 594.01 6,938,100 -20.41(-3.32%)
Apr 21, 2021 604.75 614.50 604.09 614.42 5,414,055 +7.57(+1.25%)
Apr 20, 2021 612.93 619.88 598.52 606.85 8,347,531 -7.62(-1.24%)
Apr 19, 2021 621.46 632.30 609.32 614.47 10,105,805 -22.03(-3.46%)
Apr 16, 2021 642.12 646.63 634.61 636.50 8,380,100 -8.99(-1.39%)
Apr 15, 2021 626.50 648.57 625.26 645.49 14,951,988 +34.41(+5.63%)
Apr 14, 2021 625.00 628.82 609.10 611.08 9,631,861 -16.10(-2.57%)
Apr 13, 2021 609.26 628.00 605.03 627.18 16,891,858 +18.82(+3.09%)
Apr 12, 2021 571.59 614.10 565.57 608.36 21,706,600 +32.36(+5.62%)
Apr 09, 2021 568.56 576.32 567.00 576.00 4,879,200 +3.32(+0.58%)
Apr 08, 2021 570.11 578.86 569.96 572.68 6,103,380 +6.94(+1.23%)
Apr 07, 2021 555.23 569.74 548.46 565.74 6,276,852 +11.28(+2.03%)
Apr 06, 2021 559.99 562.16 550.94 554.46 4,787,690 -5.04(-0.90%)
Apr 05, 2021 554.70 560.56 549.32 559.50 6,383,946 +7.03(+1.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.