NasdaqGS - Delayed Quote USD

NVIDIA Corporation (NVDA)

762.00 -84.71 (-10.00%)
At close: April 19 at 4:00 PM EDT
759.80 -2.20 (-0.29%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 831.50 843.24 756.06 762.00 762.00 87,190,500
Apr 18, 2024 849.70 861.90 824.02 846.71 846.71 44,726,000
Apr 17, 2024 883.40 887.75 839.50 840.35 840.35 49,540,000
Apr 16, 2024 864.33 881.18 860.64 874.15 874.15 37,045,300
Apr 15, 2024 890.98 906.13 859.29 860.01 860.01 44,307,700
Apr 12, 2024 896.99 901.75 875.30 881.86 881.86 42,488,900
Apr 11, 2024 874.20 907.39 869.26 906.16 906.16 43,163,700
Apr 10, 2024 839.26 874.00 837.09 870.39 870.39 43,192,900
Apr 9, 2024 874.42 876.35 830.22 853.54 853.54 50,354,700
Apr 8, 2024 887.00 888.30 867.32 871.33 871.33 28,322,000
Apr 5, 2024 868.66 884.81 859.26 880.08 880.08 39,885,700
Apr 4, 2024 904.06 906.34 858.80 859.05 859.05 43,496,500
Apr 3, 2024 884.84 903.74 884.00 889.64 889.64 37,006,700
Apr 2, 2024 884.48 900.94 876.20 894.52 894.52 43,306,400
Apr 1, 2024 902.99 922.25 892.04 903.63 903.63 45,244,100
Mar 28, 2024 900.00 913.00 891.93 903.56 903.56 43,521,200
Mar 27, 2024 931.12 932.40 891.23 902.50 902.50 58,606,700
Mar 26, 2024 958.51 963.75 925.02 925.61 925.61 51,364,800
Mar 25, 2024 939.41 967.66 935.10 950.02 950.02 55,213,600
Mar 22, 2024 911.41 947.78 908.34 942.89 942.89 58,521,500
Mar 21, 2024 923.00 926.48 904.05 914.35 914.35 48,037,200
Mar 20, 2024 897.97 904.10 882.23 903.72 903.72 47,906,300
Mar 19, 2024 867.00 905.44 850.10 893.98 893.98 67,217,100
Mar 18, 2024 903.88 924.05 870.85 884.55 884.55 66,897,600
Mar 15, 2024 869.30 895.46 862.57 878.37 878.37 64,019,300
Mar 14, 2024 895.77 906.46 866.00 879.44 879.44 60,231,800
Mar 13, 2024 910.55 915.04 884.35 908.88 908.88 63,571,300
Mar 12, 2024 880.49 919.60 861.50 919.13 919.13 66,807,500
Mar 11, 2024 864.29 887.97 841.66 857.74 857.74 67,836,400
Mar 8, 2024 951.38 974.00 865.06 875.28 875.28 113,299,600
Mar 7, 2024 901.58 927.67 896.02 926.69 926.69 60,811,900
Mar 6, 2024 880.22 897.24 870.30 887.00 887.00 58,252,000
Mar 5, 2024 0.04 Dividend
Mar 5, 2024 852.70 860.97 834.17 859.64 859.64 52,063,900
Mar 4, 2024 841.30 876.95 837.19 852.37 852.33 61,561,600
Mar 1, 2024 800.00 823.00 794.35 822.79 822.75 47,677,700
Feb 29, 2024 790.94 799.90 783.50 791.12 791.08 50,728,900
Feb 28, 2024 776.20 789.33 771.25 776.63 776.59 39,311,000
Feb 27, 2024 793.81 794.80 771.62 787.01 786.97 39,170,500
Feb 26, 2024 797.00 806.46 785.05 790.92 790.88 50,397,300
Feb 23, 2024 807.90 823.94 775.70 788.17 788.13 82,938,800
Feb 22, 2024 750.25 785.75 742.20 785.38 785.34 86,510,000
Feb 21, 2024 680.06 688.88 662.48 674.72 674.69 69,029,800
Feb 20, 2024 719.47 719.56 677.34 694.52 694.49 70,483,300
Feb 16, 2024 741.00 744.02 725.01 726.13 726.10 49,391,800
Feb 15, 2024 738.69 739.75 724.00 726.58 726.55 42,012,200
Feb 14, 2024 732.02 742.36 719.38 739.00 738.97 50,491,700
Feb 13, 2024 704.00 734.50 696.20 721.28 721.25 60,258,000
Feb 12, 2024 726.00 746.11 712.50 722.48 722.45 61,371,000
Feb 9, 2024 705.33 721.85 702.12 721.33 721.30 43,663,700
Feb 8, 2024 700.74 707.94 694.55 696.41 696.38 41,442,200
Feb 7, 2024 683.19 702.20 676.00 700.99 700.96 49,557,500
Feb 6, 2024 696.30 697.54 663.00 682.23 682.20 68,311,100
Feb 5, 2024 682.25 694.97 672.05 693.32 693.29 68,007,800
Feb 2, 2024 639.74 666.00 636.90 661.60 661.57 47,578,000
Feb 1, 2024 621.00 631.91 616.50 630.27 630.24 36,914,600
Jan 31, 2024 614.40 622.69 607.00 615.27 615.24 45,379,500
Jan 30, 2024 629.00 634.93 622.60 627.74 627.71 41,073,500
Jan 29, 2024 612.32 624.89 609.07 624.65 624.62 34,873,300
Jan 26, 2024 609.60 617.83 605.73 610.31 610.28 39,030,900
Jan 25, 2024 623.50 627.19 608.50 616.17 616.14 48,277,700
Jan 24, 2024 603.04 628.49 599.38 613.62 613.59 56,027,100
Jan 23, 2024 595.70 599.10 585.85 598.73 598.70 29,465,400
Jan 22, 2024 600.49 603.31 590.70 596.54 596.51 45,295,500
Jan 19, 2024 579.89 595.00 572.25 594.91 594.88 54,210,300
Jan 18, 2024 572.60 576.00 561.07 571.07 571.04 49,165,000
Jan 17, 2024 563.47 564.71 547.40 560.53 560.50 47,439,400
Jan 16, 2024 550.18 568.35 549.00 563.82 563.79 44,958,000
Jan 12, 2024 546.20 549.70 543.30 547.10 547.07 35,247,900
Jan 11, 2024 549.99 553.46 535.60 548.22 548.19 59,675,900
Jan 10, 2024 536.16 546.00 534.89 543.50 543.47 53,379,600
Jan 9, 2024 524.01 543.25 516.90 531.40 531.38 77,310,000
Jan 8, 2024 495.12 522.75 494.79 522.53 522.51 64,251,000
Jan 5, 2024 484.62 495.47 483.06 490.97 490.95 41,456,800
Jan 4, 2024 477.67 485.00 475.08 479.98 479.96 30,653,500
Jan 3, 2024 474.85 481.84 473.20 475.69 475.67 32,089,600
Jan 2, 2024 492.44 492.95 475.95 481.68 481.66 41,125,400
Dec 29, 2023 498.13 499.97 487.51 495.22 495.20 38,869,000
Dec 28, 2023 496.43 498.84 494.12 495.22 495.20 24,658,700
Dec 27, 2023 495.11 496.80 490.85 494.17 494.15 23,364,800
Dec 26, 2023 489.68 496.00 489.60 492.79 492.77 24,420,000
Dec 22, 2023 491.95 493.83 484.67 488.30 488.28 25,213,900
Dec 21, 2023 488.11 490.95 484.19 489.90 489.88 30,042,500
Dec 20, 2023 496.55 499.99 480.98 481.11 481.09 39,789,400
Dec 19, 2023 494.24 497.00 488.95 496.04 496.02 46,444,400
Dec 18, 2023 494.00 504.33 491.50 500.77 500.75 41,258,700
Dec 15, 2023 481.94 494.04 481.20 488.90 488.88 47,947,800
Dec 14, 2023 483.90 486.70 474.22 483.50 483.48 39,123,200
Dec 13, 2023 476.29 485.94 476.08 480.88 480.86 44,779,200
Dec 12, 2023 460.46 476.66 460.46 476.57 476.55 37,238,700
Dec 11, 2023 474.91 475.31 458.30 466.27 466.25 50,972,800
Dec 8, 2023 465.95 477.41 465.50 475.06 475.04 35,880,300
Dec 7, 2023 457.00 466.29 456.04 465.96 465.94 35,082,300
Dec 6, 2023 472.15 473.87 454.12 455.03 455.01 38,059,000
Dec 5, 2023 0.04 Dividend
Dec 5, 2023 454.66 466.00 452.71 465.66 465.64 37,171,800
Dec 4, 2023 460.77 460.77 450.10 455.10 455.04 43,754,300
Dec 1, 2023 465.25 472.00 461.87 467.65 467.59 36,880,900
Nov 30, 2023 480.24 481.10 464.22 467.70 467.64 52,624,700
Nov 29, 2023 483.79 487.62 478.60 481.40 481.34 38,200,500
Nov 28, 2023 482.36 483.23 474.73 478.21 478.15 40,149,100
Nov 27, 2023 478.00 485.30 476.52 482.42 482.35 39,566,200
Nov 24, 2023 484.70 489.21 477.45 477.76 477.70 29,464,500
Nov 22, 2023 498.52 503.35 476.90 487.16 487.09 89,942,000
Nov 21, 2023 501.26 505.17 492.22 499.44 499.37 56,574,700
Nov 20, 2023 493.12 505.48 491.81 504.09 504.02 41,412,000
Nov 17, 2023 495.24 497.17 490.07 492.98 492.91 32,520,500
Nov 16, 2023 486.79 495.25 483.30 494.80 494.73 33,975,600
Nov 15, 2023 499.35 499.60 482.00 488.88 488.81 47,549,700
Nov 14, 2023 496.80 498.34 490.40 496.56 496.49 41,695,400
Nov 13, 2023 483.20 491.16 480.99 486.20 486.13 38,413,600
Nov 10, 2023 475.00 484.72 472.83 483.35 483.28 42,124,500
Nov 9, 2023 474.67 482.30 467.50 469.50 469.44 54,049,600
Nov 8, 2023 461.00 468.67 459.68 465.74 465.68 34,671,900
Nov 7, 2023 457.19 462.18 451.58 459.55 459.49 34,316,500
Nov 6, 2023 452.85 459.35 448.99 457.51 457.45 40,073,300
Nov 3, 2023 440.20 453.09 437.23 450.05 449.99 42,385,500
Nov 2, 2023 433.28 438.84 428.94 435.06 435.00 40,917,200
Nov 1, 2023 408.84 423.81 408.69 423.25 423.19 43,759,300
Oct 31, 2023 404.50 408.79 392.30 407.80 407.74 51,796,900
Oct 30, 2023 410.87 417.66 404.81 411.61 411.55 38,802,800
Oct 27, 2023 411.30 412.06 400.15 405.00 404.95 41,678,400
Oct 26, 2023 418.53 422.56 398.80 403.26 403.21 54,100,100
Oct 25, 2023 433.98 436.50 415.55 417.79 417.73 39,837,900
Oct 24, 2023 430.77 436.97 426.91 436.63 436.57 40,146,300
Oct 23, 2023 412.29 432.48 409.45 429.75 429.69 47,853,000
Oct 20, 2023 418.90 424.70 410.78 413.87 413.81 47,638,100
Oct 19, 2023 428.11 432.97 418.82 421.01 420.95 50,123,300
Oct 18, 2023 425.91 432.19 418.25 421.96 421.90 62,729,400
Oct 17, 2023 440.00 447.54 424.80 439.38 439.32 81,233,300
Oct 16, 2023 450.63 462.25 449.12 460.95 460.89 37,509,900
Oct 13, 2023 469.60 471.16 452.80 454.61 454.55 47,411,500
Oct 12, 2023 467.77 476.09 463.30 469.45 469.39 48,132,500
Oct 11, 2023 461.96 468.59 460.50 468.06 468.00 37,813,700
Oct 10, 2023 453.10 462.59 450.88 457.98 457.92 36,858,200
Oct 9, 2023 448.42 456.05 443.68 452.73 452.67 40,967,500
Oct 6, 2023 441.93 457.89 440.26 457.62 457.56 43,339,700
Oct 5, 2023 440.50 449.00 438.88 446.88 446.82 39,348,300
Oct 4, 2023 437.42 441.43 432.92 440.41 440.35 36,182,100
Oct 3, 2023 448.08 451.30 432.46 435.17 435.11 47,085,000
Oct 2, 2023 440.30 451.75 438.61 447.82 447.76 43,329,800
Sep 29, 2023 438.27 441.44 433.07 434.99 434.93 39,722,100
Sep 28, 2023 424.60 434.46 421.15 430.89 430.83 42,466,300
Sep 27, 2023 423.30 428.72 416.29 424.68 424.62 44,493,500
Sep 26, 2023 420.01 428.20 416.55 419.11 419.05 40,228,200
Sep 25, 2023 415.91 425.36 411.77 422.22 422.16 41,909,100
Sep 22, 2023 415.72 421.15 412.31 416.10 416.04 47,923,600
Sep 21, 2023 415.83 421.00 409.80 410.17 410.11 44,893,000
Sep 20, 2023 436.00 439.03 422.23 422.39 422.33 36,710,800
Sep 19, 2023 438.33 439.66 430.02 435.20 435.14 37,306,400
Sep 18, 2023 427.48 442.42 420.00 439.66 439.60 50,027,100
Sep 15, 2023 453.41 455.99 438.08 439.00 438.94 50,571,300
Sep 14, 2023 459.50 459.87 451.31 455.81 455.75 37,009,700
Sep 13, 2023 446.00 459.30 445.03 454.85 454.79 39,835,500
Sep 12, 2023 447.38 456.73 445.31 448.70 448.64 34,925,600
Sep 11, 2023 461.48 461.63 443.12 451.78 451.72 47,396,600
Sep 8, 2023 459.42 466.06 452.71 455.72 455.66 47,306,900
Sep 7, 2023 455.25 463.44 451.52 462.41 462.35 43,333,000
Sep 6, 2023 0.04 Dividend
Sep 6, 2023 484.41 485.49 465.80 470.61 470.55 46,867,000
Sep 5, 2023 482.23 488.51 478.60 485.48 485.37 38,265,300
Sep 1, 2023 497.62 498.00 481.42 485.09 484.98 46,319,100
Aug 31, 2023 493.80 497.44 489.58 493.55 493.44 52,857,000
Aug 30, 2023 490.44 499.27 484.25 492.64 492.53 73,520,600
Aug 29, 2023 466.66 490.81 463.91 487.84 487.73 70,139,700
Aug 28, 2023 464.82 469.80 448.88 468.35 468.25 68,519,200
Aug 25, 2023 470.12 478.05 450.24 460.18 460.08 92,534,100
Aug 24, 2023 502.16 502.66 471.59 471.63 471.53 115,604,400
Aug 23, 2023 458.66 472.00 452.08 471.16 471.06 77,904,600
Aug 22, 2023 481.35 481.87 453.33 456.68 456.58 75,720,700
Aug 21, 2023 444.94 470.65 442.22 469.67 469.57 69,257,300
Aug 18, 2023 426.35 435.78 416.60 432.99 432.90 58,262,200
Aug 17, 2023 439.70 440.62 430.01 433.44 433.35 45,239,500
Aug 16, 2023 445.20 446.75 434.06 434.86 434.77 52,745,100
Aug 15, 2023 445.60 452.68 437.10 439.40 439.30 67,651,200
Aug 14, 2023 404.86 438.00 403.11 437.53 437.43 69,028,600
Aug 11, 2023 417.51 420.18 406.39 408.55 408.46 53,200,900
Aug 10, 2023 421.60 435.74 418.35 423.88 423.79 49,270,500
Aug 9, 2023 442.74 443.12 421.34 425.54 425.45 58,644,900
Aug 8, 2023 448.53 452.42 440.56 446.64 446.54 35,384,300
Aug 7, 2023 451.11 455.40 445.63 454.17 454.07 32,215,400
Aug 4, 2023 449.85 456.42 443.93 446.80 446.70 36,225,800
Aug 3, 2023 438.00 451.18 438.00 445.15 445.05 32,417,600
Aug 2, 2023 458.31 458.40 433.87 442.69 442.59 53,014,200
Aug 1, 2023 464.60 469.00 460.27 465.07 464.97 23,785,800
Jul 31, 2023 467.54 471.30 465.06 467.29 467.19 25,105,500
Jul 28, 2023 466.68 470.27 463.81 467.50 467.40 33,119,400
Jul 27, 2023 465.19 473.95 457.50 459.00 458.90 45,597,600
Jul 26, 2023 460.21 460.53 446.30 454.52 454.42 36,423,700
Jul 25, 2023 449.41 461.83 449.23 456.79 456.69 34,808,100
Jul 24, 2023 447.31 451.09 440.40 446.12 446.02 38,251,600
Jul 21, 2023 457.88 458.66 441.00 443.09 442.99 96,283,200
Jul 20, 2023 465.07 470.87 450.62 455.20 455.10 53,786,500
Jul 19, 2023 474.64 478.18 467.42 470.77 470.67 42,750,200
Jul 18, 2023 467.01 478.96 457.34 474.94 474.84 57,019,000
Jul 17, 2023 462.89 464.96 452.62 464.61 464.51 51,048,800
Jul 14, 2023 465.83 480.88 450.60 454.69 454.59 77,066,400
Jul 13, 2023 445.18 461.55 444.92 459.77 459.67 47,820,400
Jul 12, 2023 430.33 439.35 427.77 439.02 438.92 48,127,700
Jul 11, 2023 424.81 427.58 420.67 424.05 423.96 29,824,400
Jul 10, 2023 426.57 428.11 416.49 421.80 421.71 35,390,800
Jul 7, 2023 423.22 432.14 421.80 425.03 424.94 35,525,300
Jul 6, 2023 418.44 421.79 413.46 421.03 420.94 30,358,200
Jul 5, 2023 421.35 431.77 420.85 423.17 423.08 32,361,800
Jul 3, 2023 425.17 428.98 422.02 424.13 424.04 19,820,900
Jun 30, 2023 416.80 425.50 415.01 423.02 422.93 50,053,400
Jun 29, 2023 415.58 416.00 406.00 408.22 408.13 38,051,400
Jun 28, 2023 406.60 418.45 405.18 411.17 411.08 58,263,900
Jun 27, 2023 407.99 419.40 404.48 418.76 418.67 46,217,500
Jun 26, 2023 424.61 427.64 401.00 406.32 406.23 59,432,200
Jun 23, 2023 424.64 428.09 420.15 422.09 422.00 35,632,300
Jun 22, 2023 422.53 434.26 422.34 430.25 430.16 41,773,700
Jun 21, 2023 435.01 436.15 420.80 430.45 430.36 55,160,300
Jun 20, 2023 429.98 439.90 426.74 438.08 437.98 45,115,300
Jun 16, 2023 434.50 437.21 426.61 426.92 426.83 65,475,500
Jun 15, 2023 426.02 432.89 421.47 426.53 426.44 56,862,200
Jun 14, 2023 408.24 430.00 405.52 429.97 429.88 74,046,500
Jun 13, 2023 401.86 411.01 397.40 410.22 410.13 61,320,800
Jun 12, 2023 392.00 395.30 386.18 394.82 394.73 38,870,100
Jun 9, 2023 390.37 397.11 385.67 387.70 387.62 42,722,000
Jun 8, 2023 377.24 388.64 375.05 385.10 385.02 41,777,200
Jun 7, 2023 0.04 Dividend
Jun 7, 2023 389.15 394.99 373.56 374.75 374.67 51,199,800
Jun 6, 2023 388.30 391.60 381.48 386.54 386.42 38,872,900
Jun 5, 2023 389.09 395.65 387.07 391.71 391.58 39,609,400
Jun 2, 2023 400.97 405.00 390.58 393.27 393.14 48,165,500
Jun 1, 2023 384.89 400.50 383.40 397.70 397.57 63,587,300
May 31, 2023 394.88 402.95 378.22 378.34 378.22 100,258,000
May 30, 2023 405.95 419.38 399.49 401.11 400.98 92,340,100
May 26, 2023 378.90 391.70 375.50 389.46 389.34 71,439,700
May 25, 2023 385.23 394.80 366.35 379.80 379.68 154,391,100
May 24, 2023 302.10 306.07 298.06 305.38 305.28 72,141,900
May 23, 2023 310.00 312.88 306.31 306.88 306.78 35,625,300
May 22, 2023 309.01 315.20 306.80 311.76 311.66 37,200,000
May 19, 2023 315.36 315.80 309.16 312.64 312.54 47,312,400
May 18, 2023 304.10 318.28 303.20 316.78 316.68 74,872,500
May 17, 2023 295.84 301.99 294.30 301.78 301.68 43,253,500
May 16, 2023 288.41 298.70 288.32 292.13 292.04 44,940,500
May 15, 2023 285.08 289.69 281.52 289.53 289.44 29,392,600
May 12, 2023 285.29 287.80 280.46 283.40 283.31 27,402,700
May 11, 2023 288.96 289.50 282.46 285.78 285.69 32,214,900
May 10, 2023 290.05 291.13 284.61 288.85 288.76 36,935,000
May 9, 2023 288.99 289.73 284.50 285.71 285.62 31,486,900
May 8, 2023 285.22 292.20 283.50 291.51 291.42 34,497,900
May 5, 2023 278.26 287.55 277.31 286.80 286.71 36,101,400
May 4, 2023 276.51 278.59 272.40 275.62 275.53 32,185,000
May 3, 2023 278.40 283.67 274.72 278.02 277.93 38,338,700
May 2, 2023 286.80 288.36 280.83 282.10 282.01 40,273,000
May 1, 2023 278.40 290.58 277.80 289.10 289.01 57,032,900
Apr 28, 2023 272.25 277.58 270.71 277.49 277.40 29,168,700
Apr 27, 2023 273.63 274.95 266.25 272.26 272.17 37,716,100
Apr 26, 2023 270.02 273.30 267.05 269.56 269.47 40,633,700
Apr 25, 2023 270.78 272.47 262.25 262.41 262.33 37,852,700
Apr 24, 2023 270.13 273.66 266.71 270.42 270.33 33,928,200
Apr 21, 2023 269.52 271.83 267.22 271.19 271.10 34,510,300
Apr 20, 2023 276.71 280.30 270.00 271.04 270.95 42,771,300

Related Tickers

AMD Advanced Micro Devices, Inc.
146.64
-5.44%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
 
INTC Intel Corporation
34.20
-2.40%
 
ARM Arm Holdings plc
87.19
-16.90%
 
MU Micron Technology, Inc.
106.77
-4.61%
 
AVGO Broadcom Inc.
1,204.71
-4.31%
 
QCOM QUALCOMM Incorporated
157.63
-2.36%
 
MRVL Marvell Technology, Inc.
62.13
-4.77%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
750.00
-6.72%
 
WISA WiSA Technologies, Inc.
6.06
+2.89%