Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

121.33 -0.46 (-0.38%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 11, 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 (%)
Sep 30, 2003 0.5371 0.5609 0.5350 0.5425 111,076,952 +0.00(+0.13%)
Sep 29, 2003 0.5439 0.5632 0.5333 0.5418 210,835,120 -0.03(-5.40%)
Sep 26, 2003 0.5938 0.5955 0.5649 0.5727 97,535,576 -0.02(-3.82%)
Sep 25, 2003 0.6088 0.6196 0.5928 0.5955 79,862,752 -0.01(-1.46%)
Sep 24, 2003 0.6397 0.6454 0.6047 0.6043 172,191,312 -0.05(-7.54%)
Sep 23, 2003 0.6485 0.6573 0.6400 0.6536 68,164,672 +0.01(+0.94%)
Sep 22, 2003 0.6607 0.6621 0.6420 0.6475 80,093,256 -0.03(-3.93%)
Sep 19, 2003 0.6874 0.6916 0.6679 0.6740 70,560,616 -0.01(-0.80%)
Sep 18, 2003 0.6706 0.6798 0.6631 0.6794 65,805,796 +0.01(+0.76%)
Sep 17, 2003 0.6706 0.6872 0.6651 0.6743 98,425,496 +0.01(+1.17%)
Sep 16, 2003 0.6478 0.6685 0.6478 0.6665 67,671,856 +0.02(+3.10%)
Sep 15, 2003 0.6628 0.6663 0.6441 0.6465 65,027,500 -0.01(-1.65%)
Sep 12, 2003 0.6424 0.6716 0.6352 0.6573 126,835,224 +0.01(+1.47%)
Sep 11, 2003 0.6651 0.6845 0.6217 0.6478 285,025,664 -0.01(-1.29%)
Sep 10, 2003 0.6845 0.7029 0.6509 0.6563 150,553,776 -0.05(-6.85%)
Sep 09, 2003 0.6454 0.7293 0.6366 0.7046 271,574,816 +0.04(+6.14%)
Sep 08, 2003 0.6448 0.6713 0.6369 0.6638 164,704,592 +0.03(+4.60%)
Sep 05, 2003 0.6067 0.6488 0.5996 0.6346 130,694,768 +0.03(+4.77%)
Sep 04, 2003 0.6023 0.6200 0.5979 0.6057 81,568,608 +0.01(+0.96%)
Sep 03, 2003 0.6210 0.6227 0.5969 0.5999 92,703,736 -0.01(-1.94%)
Sep 02, 2003 0.6281 0.6336 0.6088 0.6118 77,884,376 -0.01(-0.88%)
Aug 29, 2003 0.6081 0.6200 0.6057 0.6172 58,270,020 +0.01(+1.34%)
Aug 28, 2003 0.6315 0.6349 0.6020 0.6091 90,376,232 -0.02(-2.61%)
Aug 27, 2003 0.6111 0.6319 0.6047 0.6254 62,109,944 +0.02(+3.02%)
Aug 26, 2003 0.6091 0.6183 0.5904 0.6071 83,841,160 -0.01(-1.60%)
Aug 25, 2003 0.6322 0.6322 0.6113 0.6169 47,481,604 -0.00(-0.55%)
Aug 22, 2003 0.6529 0.6617 0.6200 0.6203 109,329,880 +0.00(+0.71%)
Aug 21, 2003 0.6140 0.6217 0.6047 0.6159 70,858,688 +0.02(+2.73%)
Aug 20, 2003 0.5996 0.6108 0.5863 0.5996 95,179,080 -0.01(-1.40%)
Aug 19, 2003 0.5775 0.6115 0.5772 0.6081 153,180,896 +0.04(+7.64%)
Aug 18, 2003 0.5575 0.5649 0.5476 0.5649 78,469,192 +0.02(+2.97%)
Aug 15, 2003 0.5469 0.5520 0.5435 0.5486 23,743,418 -0.00(-0.31%)
Aug 14, 2003 0.5510 0.5592 0.5442 0.5503 166,851,536 -0.02(-3.46%)
Aug 13, 2003 0.5687 0.5792 0.5544 0.5700 75,665,464 +0.00(+0.66%)
Aug 12, 2003 0.5622 0.5676 0.5530 0.5663 83,554,640 +0.01(+2.02%)
Aug 11, 2003 0.5350 0.5622 0.5315 0.5551 183,378,256 +0.03(+5.42%)
Aug 08, 2003 0.5622 0.5646 0.5184 0.5265 410,990,880 -0.13(-19.69%)
Aug 07, 2003 0.6631 0.6726 0.6468 0.6556 127,829,544 -0.01(-1.38%)
Aug 06, 2003 0.6838 0.6929 0.6482 0.6648 111,849,712 -0.03(-4.07%)
Aug 05, 2003 0.7130 0.7293 0.6872 0.6930 116,122,688 -0.00(-0.29%)
Aug 04, 2003 0.6692 0.7073 0.6650 0.6950 155,809,312 +0.03(+3.75%)
Aug 01, 2003 0.6488 0.6753 0.6424 0.6699 83,604,360 +0.02(+3.30%)
Jul 31, 2003 0.6556 0.6651 0.6417 0.6485 97,871,600 +0.01(+1.22%)
Jul 30, 2003 0.6454 0.6529 0.6366 0.6407 86,096,712 -0.01(-1.10%)
Jul 29, 2003 0.6305 0.6848 0.6237 0.6478 304,838,912 -0.05(-6.57%)
Jul 28, 2003 0.7212 0.7229 0.6903 0.6933 78,227,160 -0.02(-3.09%)
Jul 25, 2003 0.7056 0.7195 0.6794 0.7154 109,267,080 +0.01(+1.59%)
Jul 24, 2003 0.7460 0.7514 0.6981 0.7042 121,902,848 -0.03(-3.89%)
Jul 23, 2003 0.7226 0.7372 0.7008 0.7327 66,087,240 +0.01(+1.32%)
Jul 22, 2003 0.7314 0.7368 0.7192 0.7232 63,572,648 +0.01(+1.67%)
Jul 21, 2003 0.7263 0.7287 0.6944 0.7113 107,584,584 -0.01(-1.51%)
Jul 18, 2003 0.7327 0.7351 0.6954 0.7222 139,773,216 -0.03(-3.36%)
Jul 17, 2003 0.7630 0.7728 0.7372 0.7474 93,039,968 -0.04(-5.01%)
Jul 16, 2003 0.8116 0.8153 0.7677 0.7868 96,064,808 -0.01(-1.24%)
Jul 15, 2003 0.8357 0.8394 0.7888 0.7966 125,062,448 -0.03(-3.26%)
Jul 14, 2003 0.8510 0.8562 0.8194 0.8234 76,059,264 -0.01(-0.78%)
Jul 11, 2003 0.8353 0.8404 0.8228 0.8299 53,968,260 +0.00(+0.54%)
Jul 10, 2003 0.8340 0.8448 0.8109 0.8255 70,489,744 -0.04(-4.10%)
Jul 09, 2003 0.8411 0.8747 0.8396 0.8608 82,392,848 +0.02(+2.30%)
Jul 08, 2003 0.8275 0.8527 0.8255 0.8415 65,875,292 -0.01(-1.12%)
Jul 07, 2003 0.8095 0.8554 0.8092 0.8510 91,889,960 +0.05(+6.55%)
Jul 03, 2003 0.7891 0.8194 0.7874 0.7986 45,890,684 -0.01(-1.14%)
Jul 02, 2003 0.8177 0.8282 0.7970 0.8078 92,512,720 -0.00(-0.29%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.