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 )

830.41 -33.61 (-3.89%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,548,108 -0.02(-0.35%)
Jul 30, 2015 4.823 4.896 4.823 4.847 19,637,362 +0.01(+0.25%)
Jul 29, 2015 4.767 4.874 4.748 4.835 24,021,472 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,476,860 +0.10(+2.18%)
Jul 27, 2015 4.661 4.728 4.622 4.675 19,868,828 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,499,494 -0.06(-1.17%)
Jul 23, 2015 4.709 4.828 4.699 4.758 17,544,930 +0.06(+1.26%)
Jul 22, 2015 4.758 4.758 4.641 4.698 36,808,164 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,459,664 +0.02(+0.46%)
Jul 20, 2015 4.859 4.879 4.758 4.770 19,454,308 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,755,022 -0.03(-0.59%)
Jul 16, 2015 4.811 4.888 4.794 4.888 29,210,590 +0.11(+2.23%)
Jul 15, 2015 4.804 4.835 4.738 4.782 27,434,802 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.753 4.816 25,733,460 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.781 4.813 21,939,220 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.782 22,376,726 +0.08(+1.75%)
Jul 09, 2015 4.833 4.854 4.670 4.699 36,923,712 -0.06(-1.22%)
Jul 08, 2015 4.765 4.794 4.719 4.758 34,332,128 -0.03(-0.71%)
Jul 07, 2015 4.854 4.874 4.639 4.791 61,360,480 -0.09(-1.88%)
Jul 06, 2015 4.903 4.971 4.846 4.883 22,176,390 -0.06(-1.22%)
Jul 02, 2015 4.937 4.944 4.944 4.944 15,051,178 +0.00(+0.10%)
Jul 01, 2015 4.990 5.060 4.896 4.939 31,278,666 +0.07(+1.44%)
Jun 30, 2015 4.900 4.922 4.835 4.869 32,620,416 -0.00(-0.05%)
Jun 29, 2015 4.963 5.014 4.864 4.871 40,448,296 -0.15(-2.99%)
Jun 26, 2015 5.084 5.126 5.000 5.021 43,501,720 -0.10(-2.03%)
Jun 25, 2015 5.087 5.157 5.087 5.126 36,184,400 +0.04(+0.76%)
Jun 24, 2015 5.130 5.157 5.063 5.087 26,161,666 -0.05(-0.99%)
Jun 23, 2015 5.283 5.319 5.096 5.138 42,753,536 -0.13(-2.55%)
Jun 22, 2015 5.305 5.334 5.193 5.272 53,091,652 -0.02(-0.43%)
Jun 19, 2015 5.312 5.334 5.247 5.295 36,724,144 -0.02(-0.32%)
Jun 18, 2015 5.268 5.346 5.254 5.312 30,915,568 +0.09(+1.67%)
Jun 17, 2015 5.162 5.254 5.150 5.225 24,114,466 +0.06(+1.17%)
Jun 16, 2015 5.092 5.172 5.041 5.164 26,525,748 +0.06(+1.23%)
Jun 15, 2015 5.084 5.124 5.048 5.101 31,653,168 -0.01(-0.19%)
Jun 12, 2015 5.220 5.251 5.099 5.111 33,427,090 -0.14(-2.72%)
Jun 11, 2015 5.198 5.290 5.198 5.254 29,227,132 +0.06(+1.07%)
Jun 10, 2015 5.230 5.264 5.169 5.198 54,668,584 -0.09(-1.78%)
Jun 09, 2015 5.271 5.331 5.266 5.293 26,524,214 +0.03(+0.51%)
Jun 08, 2015 5.373 5.409 5.205 5.266 35,397,800 -0.12(-2.29%)
Jun 05, 2015 5.331 5.414 5.276 5.389 32,352,542 +0.04(+0.77%)
Jun 04, 2015 5.222 5.365 5.222 5.348 33,425,442 +0.09(+1.80%)
Jun 03, 2015 5.327 5.368 5.244 5.254 25,882,822 -0.06(-1.07%)
Jun 02, 2015 5.385 5.414 5.307 5.311 23,160,510 -0.11(-1.99%)
Jun 01, 2015 5.392 5.472 5.358 5.419 38,479,008 +0.06(+1.13%)
May 29, 2015 5.360 5.394 5.351 5.358 34,608,680 -0.00(-0.05%)
May 28, 2015 5.288 5.378 5.288 5.360 33,832,960 +0.07(+1.37%)
May 27, 2015 5.053 5.311 5.036 5.288 44,641,052 +0.27(+5.35%)
May 26, 2015 5.026 5.060 4.981 5.019 26,819,096 -0.03(-0.62%)
May 22, 2015 5.070 5.051 5.051 5.051 21,951,648 -0.01(-0.14%)
May 21, 2015 5.096 5.118 5.053 5.058 24,749,712 -0.04(-0.71%)
May 20, 2015 5.096 5.157 5.089 5.094 20,323,218 +0.00(+0.00%)
May 19, 2015 5.133 5.150 5.084 5.094 26,207,588 -0.03(-0.63%)
May 18, 2015 5.121 5.157 5.097 5.126 33,710,184 -0.01(-0.14%)
May 15, 2015 5.153 5.177 5.102 5.133 22,388,082 +0.00(+0.05%)
May 14, 2015 5.064 5.157 5.051 5.131 30,398,926 +0.08(+1.62%)
May 13, 2015 5.056 5.095 5.001 5.049 32,003,898 +0.03(+0.58%)
May 12, 2015 4.936 5.061 4.933 5.020 40,331,244 +0.05(+0.97%)
May 11, 2015 4.950 5.023 4.912 4.972 56,444,872 -0.05(-0.94%)
May 08, 2015 5.064 5.264 4.938 5.019 118,934,824 -0.40(-7.40%)
May 07, 2015 5.304 5.437 5.288 5.420 55,427,184 +0.09(+1.76%)
May 06, 2015 5.338 5.384 5.256 5.326 32,826,354 +0.02(+0.32%)
May 05, 2015 5.430 5.437 5.285 5.309 30,386,186 -0.14(-2.57%)
May 04, 2015 5.478 5.514 5.432 5.449 20,821,324 -0.03(-0.62%)
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.