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 )

887.89 +29.72 (+3.46%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.413	2.417	2.309	2.392	90,958,848	-0.02(-0.76%)
May 28, 2009	2.415	2.431	2.307	2.410	108,496,600	+0.03(+1.35%)
May 27, 2009	2.362	2.449	2.339	2.378	88,750,592	+0.00(+0.19%)
May 26, 2009	2.231	2.392	2.209	2.374	94,352,104	+0.12(+5.40%)
May 22, 2009	2.218	2.284	2.176	2.252	78,301,128	+0.03(+1.55%)
May 21, 2009	2.204	2.247	2.156	2.218	105,260,320	-0.01(-0.62%)
May 20, 2009	2.206	2.351	2.197	2.231	142,742,000	+0.06(+2.96%)
May 19, 2009	2.140	2.192	2.105	2.167	93,723,312	+0.04(+1.94%)
May 18, 2009	2.055	2.140	2.050	2.126	102,287,304	+0.12(+6.06%)
May 15, 2009	1.968	2.073	1.945	2.004	85,061,440	+0.05(+2.58%)
May 14, 2009	1.924	1.995	1.910	1.954	110,942,768	+0.03(+1.43%)
May 13, 2009	2.046	2.057	1.910	1.926	138,211,408	-0.13(-6.46%)
May 12, 2009	2.211	2.211	2.018	2.059	130,753,584	-0.10(-4.77%)
May 11, 2009	2.087	2.215	2.069	2.163	113,217,136	+0.04(+1.95%)
May 08, 2009	2.408	2.408	2.089	2.121	319,461,728	-0.34(-13.79%)
May 07, 2009	2.711	2.711	2.426	2.461	140,342,752	-0.19(-7.18%)
May 06, 2009	2.736	2.761	2.598	2.651	101,769,776	-0.06(-2.03%)
May 05, 2009	2.759	2.777	2.649	2.706	91,249,704	-0.11(-4.06%)
May 04, 2009	2.797	2.841	2.686	2.821	101,128,984	+0.14(+5.40%)

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