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

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 6.678 6.883 6.442 6.588 949,609,408 -0.05(-0.75%)
Mar 30, 2020 6.382 6.647 6.338 6.638 601,687,168 +0.32(+5.09%)
Mar 27, 2020 6.248 6.576 6.215 6.316 639,018,688 -0.11(-1.75%)
Mar 26, 2020 6.347 6.554 6.248 6.429 697,108,352 +0.29(+4.73%)
Mar 25, 2020 6.343 6.544 6.090 6.139 792,925,248 -0.09(-1.43%)
Mar 24, 2020 5.723 6.315 5.700 6.228 1,100,861,312 +0.91(+17.16%)
Mar 23, 2020 5.141 5.410 4.962 5.316 643,430,912 +0.17(+3.37%)
Mar 20, 2020 5.473 5.756 5.127 5.142 804,872,128 -0.18(-3.39%)
Mar 19, 2020 5.047 5.417 4.833 5.323 764,919,424 +0.25(+5.00%)
Mar 18, 2020 5.001 5.247 4.516 5.069 872,119,360 -0.36(-6.65%)
Mar 17, 2020 5.021 5.520 4.774 5.430 833,051,264 +0.21(+3.94%)
Mar 16, 2020 5.309 5.651 4.849 5.224 726,276,544 -0.80(-13.21%)
Mar 13, 2020 5.761 6.024 5.489 6.019 635,025,472 +0.61(+11.34%)
Mar 12, 2020 5.635 5.901 5.393 5.406 815,760,896 -0.75(-12.24%)
Mar 11, 2020 6.385 6.413 6.062 6.160 501,469,184 -0.37(-5.60%)
Mar 10, 2020 6.412 6.525 6.148 6.525 579,871,232 +0.39(+6.37%)
Mar 09, 2020 5.996 6.483 5.953 6.134 611,916,608 -0.51(-7.74%)
Mar 06, 2020 6.650 6.708 6.448 6.649 515,565,824 -0.18(-2.65%)
Mar 05, 2020 6.910 7.078 6.785 6.830 538,819,392 -0.28(-3.94%)
Mar 04, 2020 6.753 7.120 6.678 7.111 596,390,592 +0.47(+7.00%)
Mar 03, 2020 6.965 7.025 6.560 6.645 651,144,512 -0.26(-3.81%)
Mar 02, 2020 6.920 6.938 6.523 6.909 889,649,280 +0.16(+2.35%)
Feb 28, 2020 6.059 6.809 6.043 6.750 1,135,010,688 +0.44(+6.92%)
Feb 27, 2020 6.371 6.673 6.220 6.313 903,913,472 -0.38(-5.62%)
Feb 26, 2020 6.549 6.884 6.548 6.689 747,961,728 +0.14(+2.14%)
Feb 25, 2020 6.905 6.968 6.447 6.549 1,053,611,264 -0.28(-4.11%)
Feb 24, 2020 6.753 7.045 6.698 6.830 850,919,424 -0.52(-7.07%)
Feb 21, 2020 7.602 7.628 7.264 7.349 769,533,120 -0.37(-4.74%)
Feb 20, 2020 7.817 7.906 7.406 7.715 808,978,944 -0.15(-1.91%)
Feb 19, 2020 7.535 7.883 7.535 7.865 692,163,776 +0.45(+6.11%)
Feb 18, 2020 7.139 7.430 7.119 7.412 620,486,208 +0.17(+2.34%)
Feb 14, 2020 7.179 7.372 7.148 7.242 1,042,246,592 +0.48(+7.02%)
Feb 13, 2020 6.753 6.835 6.726 6.767 515,357,760 -0.04(-0.65%)
Feb 12, 2020 6.748 6.818 6.709 6.811 371,744,864 +0.12(+1.74%)
Feb 11, 2020 6.681 6.810 6.619 6.695 637,415,104 +0.12(+1.87%)
Feb 10, 2020 6.311 6.573 6.306 6.572 528,869,856 +0.28(+4.52%)
Feb 07, 2020 6.314 6.336 6.262 6.288 189,811,472 -0.07(-1.04%)
Feb 06, 2020 6.302 6.354 6.220 6.354 217,941,728 +0.09(+1.39%)
Feb 05, 2020 6.298 6.308 6.183 6.267 208,099,968 +0.09(+1.47%)
Feb 04, 2020 6.149 6.196 6.099 6.176 271,217,600 +0.17(+2.83%)
Feb 03, 2020 5.891 6.026 5.884 6.006 255,647,872 +0.10(+1.65%)
Jan 31, 2020 6.097 6.109 5.867 5.909 370,532,096 -0.23(-3.82%)
Jan 30, 2020 6.038 6.157 5.983 6.143 290,256,288 +0.00(+0.05%)
Jan 29, 2020 6.183 6.219 6.097 6.140 258,910,048 -0.06(-0.92%)
Jan 28, 2020 6.069 6.230 6.016 6.197 310,347,488 +0.20(+3.32%)
Jan 27, 2020 5.954 6.054 5.804 5.998 469,974,400 -0.26(-4.18%)
Jan 24, 2020 6.435 6.485 6.206 6.260 373,629,088 -0.06(-0.94%)
Jan 23, 2020 6.291 6.328 6.202 6.320 243,871,376 +0.07(+1.12%)
Jan 22, 2020 6.242 6.338 6.223 6.249 239,069,760 +0.05(+0.85%)
Jan 21, 2020 6.193 6.230 6.162 6.197 217,950,816 -0.03(-0.54%)
Jan 17, 2020 6.241 6.248 6.182 6.230 253,867,552 +0.01(+0.14%)
Jan 16, 2020 6.191 6.227 6.167 6.221 283,980,544 +0.08(+1.37%)
Jan 15, 2020 6.193 6.215 6.111 6.137 262,971,920 -0.04(-0.69%)
Jan 14, 2020 6.255 6.280 6.167 6.180 359,201,600 -0.12(-1.87%)
Jan 13, 2020 6.190 6.323 6.167 6.298 319,941,344 +0.19(+3.14%)
Jan 10, 2020 6.181 6.212 6.092 6.106 316,559,200 +0.03(+0.53%)
Jan 09, 2020 6.094 6.146 6.019 6.074 255,193,408 +0.07(+1.10%)
Jan 08, 2020 5.992 6.049 5.952 6.008 277,198,624 +0.01(+0.19%)
Jan 07, 2020 5.953 6.042 5.908 5.996 315,007,456 +0.07(+1.22%)
Jan 06, 2020 5.806 5.930 5.780 5.924 262,715,248 +0.02(+0.41%)
Jan 03, 2020 5.876 5.944 5.851 5.900 205,836,496 -0.10(-1.60%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.