Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

NVIDIA Corp (NQ: NVDA )

860.01 -21.85 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 896.99 901.75 875.30 881.86 42,680,484 -24.30(-2.68%)
Apr 11, 2024 874.20 907.39 869.26 906.16 43,041,404 +35.77(+4.11%)
Apr 10, 2024 839.26 874.00 837.09 870.39 43,136,368 +16.85(+1.97%)
Apr 09, 2024 874.42 876.35 830.22 853.54 50,270,504 -17.79(-2.04%)
Apr 08, 2024 887.00 888.30 867.32 871.33 28,282,314 -8.75(-0.99%)
Apr 05, 2024 868.66 884.81 859.26 880.08 39,972,548 +21.03(+2.45%)
Apr 04, 2024 904.06 906.34 858.80 859.05 43,417,152 -30.59(-3.44%)
Apr 03, 2024 884.84 903.74 884.00 889.64 36,892,856 -4.88(-0.55%)
Apr 02, 2024 884.48 900.94 876.20 894.52 43,275,592 -9.11(-1.01%)
Apr 01, 2024 902.99 922.25 892.04 903.63 45,203,864 +0.07(+0.01%)
Mar 28, 2024 900.00 905.84 905.48 903.56 43,525,588 +1.06(+0.12%)
Mar 27, 2024 931.12 932.40 891.23 902.50 58,543,024 -23.11(-2.50%)
Mar 26, 2024 958.51 963.75 925.02 925.61 51,285,588 -24.41(-2.57%)
Mar 25, 2024 939.41 967.66 935.10 950.02 55,096,772 +7.13(+0.76%)
Mar 22, 2024 911.41 947.78 908.34 942.89 58,672,032 +28.54(+3.12%)
Mar 21, 2024 923.00 926.48 904.05 914.35 48,031,696 +10.63(+1.18%)
Mar 20, 2024 897.97 904.10 882.23 903.72 47,679,648 +9.74(+1.09%)
Mar 19, 2024 867.00 905.44 850.10 893.98 67,107,028 +9.43(+1.07%)
Mar 18, 2024 903.88 924.05 870.85 884.55 66,649,564 +6.18(+0.70%)
Mar 15, 2024 869.30 895.46 862.57 878.37 64,339,032 -1.08(-0.12%)
Mar 14, 2024 895.77 906.46 866.00 879.44 60,130,872 -29.44(-3.24%)
Mar 13, 2024 910.55 915.04 884.35 908.88 63,407,760 -10.25(-1.12%)
Mar 12, 2024 880.49 919.60 861.50 919.13 66,539,208 +61.39(+7.16%)
Mar 11, 2024 864.29 887.97 843.80 857.74 67,657,944 -17.54(-2.00%)
Mar 08, 2024 951.38 974.00 865.06 875.28 114,228,664 -51.41(-5.55%)
Mar 07, 2024 901.58 927.67 896.02 926.69 60,072,332 +39.69(+4.47%)
Mar 06, 2024 880.22 897.24 870.30 887.00 58,107,160 +27.36(+3.18%)
Mar 05, 2024 852.70 860.97 834.17 859.64 51,772,660 +7.31(+0.86%)
Mar 04, 2024 841.26 876.91 837.15 852.33 61,260,568 +29.58(+3.60%)
Mar 01, 2024 799.96 822.96 794.31 822.75 47,918,028 +31.67(+4.00%)
Feb 29, 2024 790.90 799.86 783.46 791.08 50,554,852 +14.49(+1.87%)
Feb 28, 2024 776.16 789.29 771.21 776.59 39,202,896 -10.38(-1.32%)
Feb 27, 2024 793.77 794.76 771.58 786.97 39,569,720 -3.91(-0.49%)
Feb 26, 2024 796.96 806.42 785.01 790.88 50,221,484 +2.75(+0.35%)
Feb 23, 2024 807.86 823.90 775.66 788.13 82,943,616 +2.79(+0.36%)
Feb 22, 2024 750.22 785.71 742.16 785.34 85,668,888 +110.65(+16.40%)
Feb 21, 2024 680.03 688.85 662.45 674.69 67,395,104 -19.80(-2.85%)
Feb 20, 2024 719.44 719.53 677.31 694.49 70,196,984 -31.61(-4.35%)
Feb 16, 2024 740.97 743.99 724.98 726.10 49,589,480 -0.45(-0.06%)
Feb 15, 2024 738.65 739.72 723.97 726.55 41,926,592 -12.42(-1.68%)
Feb 14, 2024 731.99 742.33 719.35 738.97 50,393,692 +17.72(+2.46%)
Feb 13, 2024 703.97 734.47 696.17 721.25 60,145,784 -1.20(-0.17%)
Feb 12, 2024 725.97 746.08 712.47 722.45 61,236,364 +1.15(+0.16%)
Feb 09, 2024 705.30 721.82 702.09 721.30 43,665,736 +24.92(+3.58%)
Feb 08, 2024 700.71 707.91 694.52 696.38 41,335,364 -4.58(-0.65%)
Feb 07, 2024 683.16 702.17 675.97 700.96 49,310,876 +18.76(+2.75%)
Feb 06, 2024 696.27 697.51 662.97 682.20 68,102,928 -11.09(-1.60%)
Feb 05, 2024 682.22 694.94 672.02 693.29 67,505,416 +31.72(+4.79%)
Feb 02, 2024 639.71 665.97 636.87 661.57 47,680,972 +31.33(+4.97%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.