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 )

570.30 USD +3.68 (+0.65%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 591.49 592.24 570.00 570.63 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 597.37 613.40 596.01 610.61 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%)
Apr 01, 2021 542.89 554.80 540.45 552.47 7,706,800 +18.54(+3.47%)
Mar 31, 2021 520.62 538.82 519.30 533.93 7,864,873 +19.06(+3.70%)
Mar 30, 2021 513.68 519.01 508.20 514.87 5,002,168 -3.06(-0.59%)
Mar 29, 2021 512.81 522.50 508.00 517.93 6,836,678 +4.36(+0.85%)
Mar 26, 2021 502.18 514.25 494.94 513.57 9,099,200 +12.16(+2.43%)
Mar 25, 2021 499.98 508.59 490.88 501.41 7,371,072 -4.31(-0.85%)
Mar 24, 2021 526.05 526.36 505.47 505.72 6,139,723 -17.11(-3.27%)
Mar 23, 2021 530.17 533.78 520.85 522.83 5,547,662 -4.62(-0.88%)
Mar 22, 2021 516.51 535.78 516.27 527.45 7,441,710 +13.62(+2.65%)
Mar 19, 2021 510.00 516.86 504.50 513.83 7,480,100 +4.93(+0.97%)
Mar 18, 2021 525.46 527.36 508.68 508.90 7,352,382 -24.75(-4.64%)
Mar 17, 2021 521.59 538.13 519.58 533.65 6,090,607 +2.00(+0.38%)
Mar 16, 2021 534.26 540.50 524.67 531.65 6,797,677 +4.00(+0.76%)
Mar 15, 2021 514.59 528.27 510.68 527.65 5,555,770 +13.41(+2.61%)
Mar 12, 2021 505.93 515.55 503.60 514.24 6,099,000 -5.50(-1.06%)
Mar 11, 2021 518.00 521.85 509.38 519.74 7,486,170 +21.01(+4.21%)
Mar 10, 2021 511.99 519.20 498.30 498.73 9,599,718 -2.08(-0.42%)
Mar 09, 2021 485.21 504.67 482.37 500.81 13,020,200 +37.08(+8.00%)
Mar 08, 2021 498.00 498.85 462.66 463.73 13,547,126 -34.73(-6.97%)
Mar 05, 2021 502.00 502.00 467.17 498.46 13,570,900 +3.65(+0.74%)
Mar 04, 2021 512.03 519.00 483.35 494.81 14,292,917 -17.38(-3.39%)
Mar 03, 2021 537.05 538.06 511.95 512.19 9,406,067 -24.06(-4.49%)
Mar 02, 2021 556.00 556.82 535.84 536.25 6,586,007 -17.42(-3.15%)
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.