New Zealand markets close in 2 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
171.50 +0.24 (+0.14%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022165.00171.40163.10171.26171.2647,166,300
23 Jun 2022165.19165.85158.53162.25162.2546,368,000
22 Jun 2022162.26166.62161.80163.60163.6043,713,500
21 Jun 2022164.75170.08164.07165.66165.6648,308,900
17 Jun 2022156.48159.95153.28158.80158.8062,905,700
16 Jun 2022158.60159.42154.01156.01156.0154,574,900
15 Jun 2022160.95168.68159.26165.27165.2756,393,600
14 Jun 2022157.31160.66154.12158.36158.3646,968,000
13 Jun 2022160.00163.12156.06156.47156.4760,415,300
10 Jun 2022176.00176.97168.69169.74169.7446,524,800
09 Jun 2022184.81189.33180.41180.48180.4839,557,400
08 Jun 2022187.99191.80185.35186.48186.4836,325,200
08 Jun 20220.04 Dividend
07 Jun 2022184.72190.00181.88189.26189.2238,891,400
06 Jun 2022191.39193.37185.64187.86187.8242,240,600
03 Jun 2022190.82193.32185.22187.20187.1659,848,000
02 Jun 2022182.92196.19181.98195.92195.8864,865,600
01 Jun 2022187.24190.53181.22183.20183.1654,451,400
31 May 2022189.80192.00183.50186.72186.6866,410,000
27 May 2022181.86188.81181.00188.11188.0773,837,900
26 May 2022160.36180.92160.22178.51178.4799,657,500
25 May 2022160.20171.11160.00169.75169.7178,113,200
24 May 2022165.10165.97157.80161.54161.5158,855,000
23 May 2022162.74169.15161.79168.98168.9463,988,900
20 May 2022173.32174.10157.55166.94166.9073,910,500
19 May 2022169.37176.87167.34171.24171.2062,131,000
18 May 2022177.05181.18168.64169.38169.3454,516,100
17 May 2022180.74183.71176.34181.77181.7358,583,000
16 May 2022175.09177.88171.06172.64172.6052,144,600
13 May 2022167.88179.28165.93177.06177.0267,043,700
12 May 2022162.19167.88155.67161.75161.7270,872,800
11 May 2022173.47177.53165.68166.30166.2667,016,700
10 May 2022176.89181.98170.25175.95175.9176,147,400
09 May 2022180.34182.55168.27169.50169.4664,445,500
06 May 2022187.36195.12179.90186.75186.7163,329,700
05 May 2022198.67199.25185.00188.44188.4062,633,100
04 May 2022199.23204.00187.51203.34203.3064,885,500
03 May 2022194.00198.25191.33196.02195.9847,575,100
02 May 2022185.41195.74183.91195.33195.2957,204,900
29 Apr 2022194.02201.28185.17185.47185.4350,043,500
28 Apr 2022189.67200.37184.90197.82197.7857,032,700
27 Apr 2022185.98191.67182.90184.15184.1149,946,000
26 Apr 2022197.18197.88186.70187.88187.8465,314,300
25 Apr 2022192.02199.45190.96199.02198.9864,156,600
22 Apr 2022203.03204.86195.00195.15195.1162,471,300
21 Apr 2022217.09223.92200.00201.83201.7965,620,900
20 Apr 2022225.17226.70212.00214.82214.7746,897,400
19 Apr 2022217.20223.73213.14221.98221.9351,278,100
18 Apr 2022212.00220.88210.79217.83217.7852,570,100
14 Apr 2022225.05227.77211.63212.58212.5456,909,700
13 Apr 2022217.28225.00214.55222.03221.9851,694,300
12 Apr 2022225.37227.25212.82215.04214.9966,225,800
11 Apr 2022222.14223.20216.60219.17219.1257,520,700
08 Apr 2022239.17239.23230.62231.19231.1452,478,100
07 Apr 2022244.41247.22234.78242.08242.0355,799,200
06 Apr 2022249.34253.00240.03244.07244.0270,383,300
05 Apr 2022272.54273.19258.20259.31259.2643,661,500
04 Apr 2022267.28275.58266.13273.60273.5439,712,000
01 Apr 2022273.75274.96262.67267.12267.0651,723,500
31 Mar 2022277.82282.48272.70272.86272.8052,344,000
30 Mar 2022283.04284.96275.03276.90276.8446,348,700
29 Mar 2022286.95289.46279.80286.56286.5048,898,400
28 Mar 2022277.56282.50272.06282.19282.1342,549,400
25 Mar 2022278.86283.58272.71276.92276.8657,901,600
24 Mar 2022261.66283.20259.07281.50281.4487,737,900
23 Mar 2022261.26266.12255.75256.34256.2950,212,000
22 Mar 2022267.27272.38260.72265.24265.1854,700,700
21 Mar 2022265.07271.52259.67267.34267.2859,172,700
18 Mar 2022247.99265.69246.24264.53264.4773,071,900
17 Mar 2022241.20248.42239.06247.66247.6147,194,100
16 Mar 2022235.00245.97231.72244.96244.9167,142,200
15 Mar 2022215.18230.38213.22229.73229.6849,199,600
14 Mar 2022218.69222.62211.59213.30213.2538,535,400
11 Mar 2022230.22231.45220.46221.00220.9536,720,900
10 Mar 2022225.31227.88218.82226.58226.5342,806,600
09 Mar 2022223.87232.20222.47230.14230.0949,274,200
08 Mar 2022213.09223.73206.50215.14215.0955,746,700
07 Mar 2022228.17230.33213.30213.52213.4745,082,100
04 Mar 2022233.84236.80224.82229.36229.3143,141,500
03 Mar 2022242.62243.26234.69237.14237.0936,509,500
02 Mar 2022237.56244.09234.15242.20242.1538,964,200
02 Mar 20220.04 Dividend
01 Mar 2022242.91243.77231.32234.77234.6841,205,600
28 Feb 2022239.92246.65237.07243.85243.7647,731,900
25 Feb 2022237.21242.17233.81241.57241.4852,886,600
24 Feb 2022210.15238.00208.90237.48237.3973,580,100
23 Feb 2022238.02241.55223.01223.87223.7856,651,100
22 Feb 2022230.35240.64230.00233.90233.8163,342,200
18 Feb 2022246.68249.86231.00236.42236.3376,125,500
17 Feb 2022256.30257.85241.65245.07244.9881,059,500
16 Feb 2022262.59265.82255.52265.11265.0173,267,600
15 Feb 2022249.49265.45247.84264.95264.8569,986,900
14 Feb 2022239.34248.75237.55242.67242.5844,042,400
11 Feb 2022259.16261.52237.73239.49239.4060,547,200
10 Feb 2022259.95269.25256.00258.24258.1451,320,000
09 Feb 2022256.22267.25253.53267.05266.9552,428,200
08 Feb 2022243.59252.30239.80251.08250.9841,035,900
07 Feb 2022243.72251.82242.02247.28247.1937,686,800
04 Feb 2022239.72246.35236.32243.19243.1035,482,900
03 Feb 2022244.58250.77237.80239.48239.3941,017,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...