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 )

877.35 +51.03 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 0.3877 0.4009 0.3802 0.3911 90,297,176 -0.00(-0.17%)
Dec 30, 2002 0.4077 0.4118 0.3826 0.3917 85,925,432 -0.01(-3.51%)
Dec 27, 2002 0.4335 0.4345 0.4023 0.4060 76,913,760 -0.02(-3.78%)
Dec 26, 2002 0.4410 0.4434 0.4186 0.4220 78,806,616 -0.01(-1.82%)
Dec 24, 2002 0.4410 0.4498 0.4274 0.4298 32,823,446 -0.01(-2.01%)
Dec 23, 2002 0.4434 0.4492 0.4142 0.4386 54,636,412 +0.00(+0.70%)
Dec 20, 2002 0.4434 0.4481 0.4142 0.4356 88,044,592 +0.01(+1.34%)
Dec 19, 2002 0.4315 0.4543 0.4254 0.4298 120,609,024 -0.01(-2.17%)
Dec 18, 2002 0.4607 0.4614 0.4383 0.4393 123,530,064 -0.04(-7.64%)
Dec 17, 2002 0.4848 0.5001 0.4719 0.4757 118,126,208 -0.00(-0.14%)
Dec 16, 2002 0.4655 0.4791 0.4539 0.4763 115,789,896 +0.03(+5.89%)
Dec 13, 2002 0.4597 0.4600 0.4464 0.4498 77,533,816 -0.02(-3.92%)
Dec 12, 2002 0.4937 0.4994 0.4672 0.4682 142,756,880 -0.01(-1.64%)
Dec 11, 2002 0.4753 0.4893 0.4594 0.4760 149,267,408 -0.00(-0.57%)
Dec 10, 2002 0.4529 0.4876 0.4475 0.4787 152,145,280 +0.04(+8.38%)
Dec 09, 2002 0.4644 0.4719 0.4379 0.4417 106,319,080 -0.04(-8.00%)
Dec 06, 2002 0.4621 0.4893 0.4512 0.4801 126,873,632 +0.00(+0.14%)
Dec 05, 2002 0.5056 0.5090 0.4678 0.4794 174,889,632 +0.00(+0.88%)
Dec 04, 2002 0.5015 0.5096 0.4733 0.4752 241,813,248 -0.06(-11.92%)
Dec 03, 2002 0.5667 0.5681 0.5385 0.5395 114,551,104 -0.04(-6.59%)
Dec 02, 2002 0.6129 0.6207 0.5749 0.5776 127,899,200 -0.00(-0.76%)
Nov 29, 2002 0.5956 0.6041 0.5776 0.5820 56,796,124 +0.00(+0.29%)
Nov 27, 2002 0.5613 0.5898 0.5541 0.5803 119,266,888 +0.04(+7.76%)
Nov 26, 2002 0.5562 0.5671 0.5368 0.5385 118,718,784 -0.01(-2.70%)
Nov 25, 2002 0.5589 0.5672 0.5372 0.5535 134,579,792 +0.02(+3.63%)
Nov 22, 2002 0.5151 0.5450 0.5096 0.5341 136,889,936 -0.01(-2.60%)
Nov 21, 2002 0.5259 0.5735 0.5249 0.5484 224,979,008 +0.04(+8.46%)
Nov 20, 2002 0.4960 0.5096 0.4896 0.5056 141,756,160 +0.02(+5.02%)
Nov 19, 2002 0.4719 0.5056 0.4670 0.4814 215,772,432 +0.01(+1.43%)
Nov 18, 2002 0.4943 0.4960 0.4733 0.4746 216,563,840 +0.02(+3.71%)
Nov 15, 2002 0.4522 0.4726 0.4434 0.4577 224,935,840 +0.03(+7.33%)
Nov 14, 2002 0.4264 0.4345 0.4142 0.4264 124,628,888 +0.03(+6.55%)
Nov 13, 2002 0.3785 0.4111 0.3710 0.4002 197,602,592 +0.01(+3.23%)
Nov 12, 2002 0.3646 0.4009 0.3615 0.3877 151,217,824 +0.03(+8.87%)
Nov 11, 2002 0.3676 0.3731 0.3472 0.3561 150,826,688 -0.03(-7.75%)
Nov 08, 2002 0.4179 0.4430 0.3741 0.3860 425,917,312 -0.11(-21.92%)
Nov 07, 2002 0.5355 0.5355 0.4913 0.4943 183,374,128 -0.06(-10.07%)
Nov 06, 2002 0.5276 0.5504 0.5069 0.5497 181,120,224 +0.04(+7.72%)
Nov 05, 2002 0.5300 0.5389 0.4876 0.5103 222,373,216 -0.02(-3.96%)
Nov 04, 2002 0.5110 0.5611 0.5066 0.5314 293,777,152 +0.05(+10.92%)
Nov 01, 2002 0.3982 0.4848 0.3975 0.4791 232,737,488 +0.07(+18.49%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,061,296 +0.02(+5.87%)
Oct 30, 2002 0.3741 0.3941 0.3727 0.3819 124,135,728 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3826 0.3435 0.3625 84,389,688 -0.02(-4.38%)
Oct 28, 2002 0.3945 0.3975 0.3768 0.3791 116,831,168 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,254,120 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3860 0.3503 0.3554 115,322,424 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,020,328 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,597,040 +0.01(+2.92%)
Oct 21, 2002 0.3150 0.3598 0.3078 0.3483 101,471,176 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3223 0.3027 0.3191 54,450,660 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3313 0.3116 0.3163 63,757,960 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,994,972 -0.03(-8.37%)
Oct 15, 2002 0.3228 0.3343 0.3163 0.3207 92,457,216 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,493,248 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,659,312 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2715 0.2480 0.2633 58,976,768 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,441,988 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2552 77,801,104 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2783 0.2609 0.2630 53,740,348 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2997 0.2718 0.2766 57,889,716 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,498,360 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3245 0.3061 0.3061 81,711,960 -0.00(-0.11%)
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.