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 (%)
Mar 31, 2008 4.561 4.646 4.481 4.539 62,134,824 +0.03(+0.56%)
Mar 28, 2008 4.568 4.630 4.481 4.513 61,240,272 +0.07(+1.50%)
Mar 27, 2008 4.442 4.568 4.373 4.447 65,548,636 -0.06(-1.42%)
Mar 26, 2008 4.598 4.630 4.461 4.511 78,677,120 -0.15(-3.20%)
Mar 25, 2008 4.614 4.747 4.571 4.660 80,165,688 +0.07(+1.45%)
Mar 24, 2008 4.341 4.619 4.325 4.594 96,742,256 +0.35(+8.15%)
Mar 21, 2008 4.098 4.256 4.025 4.247 69,058,216 +0.00(+0.00%)
Mar 20, 2008 4.098 4.256 4.025 4.247 69,055,672 +0.20(+4.87%)
Mar 19, 2008 4.250 4.309 4.050 4.050 95,980,880 -0.30(-6.91%)
Mar 18, 2008 4.192 4.357 4.073 4.351 117,216,400 +0.25(+6.21%)
Mar 17, 2008 4.018 4.238 3.970 4.096 87,385,424 -0.11(-2.51%)
Mar 14, 2008 4.541 4.545 4.169 4.201 125,899,144 -0.32(-7.00%)
Mar 13, 2008 4.181 4.582 4.156 4.518 133,054,224 +0.27(+6.37%)
Mar 12, 2008 4.408 4.447 4.211 4.247 81,034,392 -0.12(-2.73%)
Mar 11, 2008 4.357 4.410 4.183 4.367 93,541,672 +0.14(+3.31%)
Mar 10, 2008 4.428 4.484 4.220 4.227 84,651,144 -0.26(-5.73%)
Mar 07, 2008 4.467 4.660 4.357 4.484 83,665,216 -0.07(-1.46%)
Mar 06, 2008 4.795 4.828 4.543 4.550 117,174,576 -0.30(-6.28%)
Mar 05, 2008 4.846 4.970 4.795 4.855 70,274,048 +0.06(+1.15%)
Mar 04, 2008 4.816 4.825 4.612 4.800 84,906,768 -0.05(-0.99%)
Mar 03, 2008 4.899 4.933 4.784 4.848 48,948,496 -0.06(-1.17%)
Feb 29, 2008 4.961 5.027 4.885 4.905 58,927,992 -0.14(-2.73%)
Feb 28, 2008 5.194 5.204 5.043 5.043 54,895,940 -0.20(-3.76%)
Feb 27, 2008 5.135 5.282 5.103 5.240 58,628,804 +0.08(+1.56%)
Feb 26, 2008 5.087 5.238 5.009 5.160 61,636,332 +0.04(+0.85%)
Feb 25, 2008 5.114 5.174 4.981 5.116 73,227,688 -0.00(-0.04%)
Feb 22, 2008 4.922 5.128 4.885 5.119 78,818,488 +0.24(+4.84%)
Feb 21, 2008 5.045 5.071 4.853 4.883 70,232,608 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,741,992 -0.04(-0.73%)
Feb 19, 2008 5.201 5.211 4.988 5.032 60,893,736 -0.08(-1.48%)
Feb 18, 2008 5.165 5.305 5.025 5.107 89,100,888 +0.00(+0.00%)
Feb 15, 2008 5.165 5.305 5.025 5.107 89,074,376 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.172 5.185 237,780,096 -1.01(-16.32%)
Feb 13, 2008 6.009 6.215 5.944 6.197 80,568,832 +0.23(+3.92%)
Feb 12, 2008 5.837 6.045 5.804 5.963 66,462,840 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,912,024 +0.02(+0.32%)
Feb 08, 2008 5.577 5.775 5.504 5.731 42,942,304 +0.10(+1.79%)
Feb 07, 2008 5.415 5.788 5.298 5.630 72,396,400 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,760,004 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.594 53,948,532 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,602,544 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.580 6.160 64,654,064 +0.52(+9.23%)
Jan 31, 2008 5.651 5.745 5.465 5.639 63,947,936 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.612 5.777 57,827,220 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,182,732 +0.17(+3.08%)
Jan 28, 2008 5.701 5.759 5.532 5.653 62,965,144 -0.07(-1.20%)
Jan 25, 2008 6.160 6.298 5.694 5.722 74,999,720 -0.21(-3.56%)
Jan 24, 2008 5.619 5.935 5.566 5.933 65,093,212 +0.42(+7.66%)
Jan 23, 2008 5.192 5.674 5.142 5.511 100,625,800 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.431 77,369,616 -0.27(-4.67%)
Jan 21, 2008 5.360 5.727 5.165 5.697 100,337,088 +0.00(+0.00%)
Jan 18, 2008 5.360 5.727 5.165 5.697 100,335,784 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.330 5.344 123,404,784 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.438 159,648,432 -0.69(-11.30%)
Jan 15, 2008 6.376 6.440 6.022 6.130 79,117,024 -0.49(-7.35%)
Jan 14, 2008 6.295 6.626 6.194 6.616 58,776,916 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.158 6.204 62,424,320 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.488 60,438,724 -0.14(-2.08%)
Jan 09, 2008 6.385 6.628 6.291 6.626 80,782,584 +0.33(+5.17%)
Jan 08, 2008 6.204 6.717 6.059 6.300 120,669,232 +0.13(+2.12%)
Jan 07, 2008 6.926 6.983 6.043 6.169 109,751,320 -0.71(-10.33%)
Jan 04, 2008 7.286 7.323 6.834 6.880 80,241,384 -0.63(-8.40%)
Jan 03, 2008 7.614 7.765 7.483 7.511 51,813,412 -0.06(-0.79%)
Jan 02, 2008 7.825 7.855 7.467 7.570 52,756,788 -0.23(-2.97%)
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.