Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,766,544 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,689,616 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.869 207,350,720 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.704 1.829 174,261,728 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,132,832 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,631,200 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.915 200,298,624 +0.10(+5.23%)
Feb 19, 2002 1.865 1.885 1.804 1.819 214,865,904 -0.13(-6.63%)
Feb 18, 2002 2.015 2.027 1.928 1.949 434,792,928 +0.00(+0.00%)
Feb 15, 2002 2.015 2.027 1.928 1.949 432,448,768 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,481,544 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.066 2.086 134,030,376 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,375,600 +0.04(+2.12%)
Feb 11, 2002 1.958 2.073 1.951 2.069 135,907,536 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.884 1.961 203,910,352 -0.08(-3.82%)
Feb 07, 2002 2.110 2.126 2.029 2.039 104,967,792 -0.07(-3.24%)
Feb 06, 2002 2.110 2.144 2.069 2.107 134,969,616 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,709,568 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,706,424 -0.10(-4.71%)
Feb 01, 2002 2.230 2.254 2.166 2.179 74,988,208 -0.05(-2.45%)
Jan 31, 2002 2.252 2.270 2.159 2.234 105,934,496 +0.01(+0.46%)
Jan 30, 2002 2.208 2.225 2.156 2.223 132,778,504 +0.03(+1.21%)
Jan 29, 2002 2.315 2.322 2.161 2.197 150,603,008 -0.11(-4.90%)
Jan 28, 2002 2.268 2.310 2.245 2.310 100,551,560 +0.09(+3.85%)
Jan 25, 2002 2.198 2.280 2.171 2.224 89,028,296 -0.01(-0.26%)
Jan 24, 2002 2.174 2.253 2.129 2.230 123,386,176 +0.08(+3.58%)
Jan 23, 2002 2.132 2.168 2.090 2.153 96,816,872 +0.04(+1.88%)
Jan 22, 2002 2.188 2.194 2.089 2.113 118,177,224 -0.05(-2.51%)
Jan 21, 2002 2.125 2.183 2.123 2.168 87,625,992 +0.00(+0.00%)
Jan 18, 2002 2.125 2.183 2.123 2.168 87,504,336 -0.04(-1.83%)
Jan 17, 2002 2.204 2.208 2.124 2.208 121,790,264 +0.07(+3.50%)
Jan 16, 2002 2.190 2.204 2.125 2.133 121,431,840 -0.09(-3.90%)
Jan 15, 2002 2.115 2.221 2.113 2.220 199,880,032 +0.19(+9.34%)
Jan 14, 2002 2.138 2.153 2.030 2.030 149,182,384 -0.11(-5.25%)
Jan 11, 2002 2.257 2.258 2.134 2.143 150,446,032 -0.10(-4.42%)
Jan 10, 2002 2.285 2.316 2.222 2.242 108,167,464 -0.03(-1.36%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.