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:

GraniteShares 2x Short NVDA Daily ETF (NQ: NVD )

2.220 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.310 2.330 2.160 2.220 25,580,488 -0.17(-7.11%)
Jun 11, 2024 2.370 2.480 2.320 2.390 16,511,533 +0.03(+1.27%)
Jun 10, 2024 2.420 2.560 2.315 2.360 26,556,544 -0.05(-2.07%)
Jun 07, 2024 2.450 2.520 2.360 2.410 23,533,634 +0.02(+0.84%)
Jun 06, 2024 2.280 2.500 2.220 2.390 34,318,992 +0.04(+1.70%)
Jun 05, 2024 2.530 2.560 2.340 2.350 24,655,836 -0.27(-10.31%)
Jun 04, 2024 2.670 2.720 2.600 2.620 14,922,417 -0.06(-2.24%)
Jun 03, 2024 2.745 2.840 2.670 2.680 18,536,522 -0.27(-9.15%)
May 31, 2024 2.800 3.105 2.794 2.950 24,779,252 +0.05(+1.72%)
May 30, 2024 2.730 2.950 2.660 2.900 17,407,836 +0.19(+7.01%)
May 29, 2024 2.810 2.900 2.680 2.710 17,632,720 -0.03(-1.09%)
May 28, 2024 2.970 3.000 2.730 2.740 26,583,044 -0.43(-13.56%)
May 24, 2024 3.330 3.430 3.170 3.170 7,499,377 -0.21(-6.21%)
May 23, 2024 3.540 3.590 3.170 3.380 24,638,288 -0.79(-18.94%)
May 22, 2024 4.140 4.306 4.070 4.170 9,958,281 +0.04(+0.97%)
May 21, 2024 4.270 4.319 4.120 4.130 4,144,457 -0.04(-0.96%)
May 20, 2024 4.280 4.290 4.130 4.170 3,465,076 -0.22(-5.01%)
May 17, 2024 4.220 4.450 4.190 4.390 4,792,989 +0.16(+3.78%)
May 16, 2024 4.170 4.250 4.090 4.230 5,226,657 +0.03(+0.71%)
May 15, 2024 4.400 4.490 4.170 4.200 6,354,646 -0.32(-7.08%)
May 14, 2024 4.690 4.760 4.490 4.520 4,054,646 -0.09(-1.95%)
May 13, 2024 4.610 4.810 4.555 4.610 4,520,902 -0.06(-1.28%)
May 10, 2024 4.640 4.750 4.501 4.670 5,028,241 -0.13(-2.71%)
May 09, 2024 4.600 4.841 4.560 4.800 7,787,446 +0.19(+4.12%)
May 08, 2024 4.740 4.740 4.540 4.610 5,500,209 +0.01(+0.22%)
May 07, 2024 4.550 4.760 4.490 4.600 8,610,469 +0.14(+3.14%)
May 06, 2024 4.760 4.781 4.450 4.460 6,304,243 -0.36(-7.47%)
May 03, 2024 4.950 5.010 4.760 4.820 5,307,072 -0.35(-6.77%)
May 02, 2024 5.330 5.500 5.115 5.170 4,126,317 -0.35(-6.34%)
May 01, 2024 5.300 5.730 5.170 5.520 13,846,704 +0.39(+7.60%)
Apr 30, 2024 5.040 5.140 4.855 5.130 4,972,779 +0.17(+3.43%)
Apr 29, 2024 4.980 5.250 4.950 4.960 4,625,152 +0.02(+0.40%)
Apr 26, 2024 5.500 5.570 4.900 4.940 7,280,562 -0.74(-13.03%)
Apr 25, 2024 6.250 6.350 5.572 5.680 8,502,430 -0.45(-7.34%)
Apr 24, 2024 5.510 6.190 5.510 6.130 8,588,768 +0.38(+6.61%)
Apr 23, 2024 6.000 6.070 5.690 5.750 4,750,615 -0.43(-6.96%)
Apr 22, 2024 6.430 6.750 6.100 6.180 7,609,093 -0.60(-8.85%)
Apr 19, 2024 5.870 6.860 5.715 6.780 11,276,054 +1.12(+19.79%)
Apr 18, 2024 5.630 5.960 5.460 5.660 3,873,168 -0.07(-1.22%)
Apr 17, 2024 5.220 5.750 5.170 5.730 4,307,435 +0.39(+7.30%)
Apr 16, 2024 5.460 5.490 5.240 5.340 2,476,090 -0.18(-3.26%)
Apr 15, 2024 5.130 5.520 4.969 5.520 3,741,004 +0.28(+5.34%)
Apr 12, 2024 5.090 5.320 5.040 5.240 3,454,221 +0.25(+5.01%)
Apr 11, 2024 5.370 5.440 4.970 4.990 5,168,037 -0.44(-8.10%)
Apr 10, 2024 5.850 5.870 5.380 5.430 4,459,586 -0.23(-4.06%)
Apr 09, 2024 5.410 5.940 5.374 5.660 5,896,443 +0.24(+4.43%)
Apr 08, 2024 5.240 5.470 5.220 5.420 1,787,165 +0.10(+1.88%)
Apr 05, 2024 5.460 5.580 5.260 5.320 3,098,559 -0.26(-4.66%)
Apr 04, 2024 5.050 5.590 5.031 5.580 3,579,530 +0.36(+6.90%)
Apr 03, 2024 5.300 5.300 5.060 5.220 2,331,956 +0.06(+1.16%)
Apr 02, 2024 5.280 5.370 5.090 5.160 2,930,804 +0.10(+1.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.