Australia markets open in 7 hours 36 minutes

NVIDIA Corp (0R1I.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
878.75+4.95 (+0.57%)
At close: 05:09PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024875.00888.00867.01878.75878.7553,488
29 Apr 2024882.01884.22852.72873.80873.80137,992
26 Apr 2024812.50883.12833.96865.20865.20459,555
25 Apr 2024787.35832.00777.00812.50812.50146,456
24 Apr 2024823.75846.00800.66822.35822.35216,805
23 Apr 2024780.50827.52795.18823.75823.75355,027
22 Apr 2024776.20799.75764.01780.50780.50241,681
19 Apr 2024853.50849.30783.38820.80820.80260,951
18 Apr 2024854.35861.70824.01853.50853.50124,407
17 Apr 2024868.10887.65843.43862.05862.05153,385
16 Apr 2024859.45881.09850.00868.10868.10849,070
15 Apr 2024884.30906.13863.74889.00889.00134,641
12 Apr 2024908.00909.00882.93884.30884.3080,122
11 Apr 2024865.00900.40865.45883.55883.55704,519
10 Apr 2024843.45886.71835.08865.00865.00161,988
09 Apr 2024869.60876.35830.22843.45843.45390,983
08 Apr 2024875.45887.89867.21869.60869.6063,381
05 Apr 2024867.15884.75860.00875.45875.4599,619
04 Apr 2024901.90906.14886.80901.70901.7048,274
03 Apr 2024893.30903.67883.96901.90901.9060,057
02 Apr 2024906.65902.00876.36891.45891.45365,191
28 Mar 2024895.35931.12891.95906.65906.651,489,059
27 Mar 2024948.50945.72891.23895.35895.35182,086
26 Mar 2024957.00963.85939.00948.50948.50117,447
25 Mar 2024946.15967.50935.00960.10960.10984,397
22 Mar 2024920.00947.75908.34946.15946.15304,153
21 Mar 2024883.55927.75904.40922.75922.75216,130
20 Mar 2024884.10904.09882.23883.55883.55102,680
19 Mar 2024885.50905.00850.13871.35871.35490,872
18 Mar 2024892.10923.98870.85885.50885.50196,006
15 Mar 2024867.75895.38862.56892.10892.10117,392
14 Mar 2024889.80909.30866.13867.75867.75147,450
13 Mar 2024905.00931.00871.14889.80889.80618,580
12 Mar 2024873.70912.00861.59905.00905.00136,921
11 Mar 2024851.55894.55841.78873.70873.70173,339
08 Mar 2024920.20973.91865.24914.25914.25701,744
07 Mar 2024881.60924.29895.00920.20920.20122,132
06 Mar 2024866.35897.25868.00881.60881.60150,642
05 Mar 2024848.10863.99833.38838.35838.35144,044
05 Mar 20240.04 Dividend
04 Mar 2024815.85872.10832.33848.10848.06159,722
01 Mar 2024794.45822.59794.61815.85815.81125,366
29 Feb 2024785.10799.15773.00794.45794.41744,653
28 Feb 2024786.25789.33771.30773.80773.7687,085
27 Feb 2024798.45794.66771.65786.25786.21133,630
26 Feb 2024790.55806.20785.07798.45798.41261,910
23 Feb 2024771.85823.89775.70790.55790.51339,295
22 Feb 2024681.30780.80674.72771.85771.811,427,932
21 Feb 2024684.40688.88666.13681.30681.27197,049
20 Feb 2024727.15727.30677.34684.40684.37301,933
19 Feb 2024734.75734.75734.75734.75734.72-
16 Feb 2024728.10744.02725.04734.75734.72976,135
15 Feb 2024726.05744.40724.03728.10728.07127,467
14 Feb 2024724.70742.33719.64726.05726.02282,572
13 Feb 2024719.15734.47696.19724.70724.67170,578
12 Feb 2024715.75746.11718.60738.75738.72210,643
09 Feb 2024702.25720.60699.00717.50717.47105,064
08 Feb 2024691.15715.90694.52702.25702.2290,954
07 Feb 2024683.75695.68675.20691.15691.1291,752
06 Feb 2024681.40712.00663.01683.75683.721,311,176
05 Feb 2024650.55694.88667.00681.40681.37177,341
02 Feb 2024617.10665.98636.90650.55650.52133,661
01 Feb 2024608.30628.88615.27617.10617.07113,955
31 Jan 2024629.80620.76607.00608.30608.27121,509
30 Jan 2024615.05634.88622.60629.80629.77168,980
29 Jan 2024610.35618.95609.10615.05615.0272,906
26 Jan 2024623.85617.79601.00610.35610.32175,356
25 Jan 2024611.15627.17608.50623.85623.82142,587
24 Jan 2024594.15628.42598.73611.15611.12435,062
23 Jan 2024599.55606.97585.85594.15594.12367,012
22 Jan 2024582.05603.31590.70599.55599.52151,198
19 Jan 2024572.80591.84572.29582.05582.02148,158
18 Jan 2024557.50576.00560.53572.80572.77332,540
17 Jan 2024566.05566.41547.40557.50557.47135,884
16 Jan 2024547.15568.31541.71566.05566.02340,527
15 Jan 2024547.15547.10547.10547.15547.1211,836
12 Jan 2024541.20549.70542.30546.65546.622,675,604
11 Jan 2024540.40555.53535.60541.20541.17209,495
10 Jan 2024529.60546.00531.40540.40540.37159,730
09 Jan 2024512.40543.25516.94521.90521.88158,385
08 Jan 2024492.00517.87488.60512.42512.40360,880
05 Jan 2024478.60495.45479.15492.02492.0056,033
04 Jan 2024475.02485.00475.12478.60478.5842,258
03 Jan 2024481.23481.84473.00475.02475.00205,358
02 Jan 2024496.30495.00475.96481.23481.2089,216
29 Dec 2023497.08499.98487.51496.33496.3041,220
28 Dec 2023493.17498.85494.16497.08497.0543,688
27 Dec 2023488.40496.57490.86493.17493.15633,364
22 Dec 2023486.75493.65486.00488.42488.4044,869
21 Dec 2023486.75490.90481.11486.75486.73458,592
20 Dec 2023493.77499.96491.00494.58494.55383,742
19 Dec 2023494.65502.59488.96493.77493.75101,371
18 Dec 2023490.85502.80489.82494.67494.6599,358
15 Dec 2023485.77494.03481.26490.85490.8371,434
14 Dec 2023483.58486.66474.23485.77485.7596,989
13 Dec 2023470.25485.86475.82483.58483.55537,082
12 Dec 2023459.02474.21460.46470.25470.2355,239
11 Dec 2023475.17474.97458.29459.23459.2091,410
08 Dec 2023461.33477.35465.55475.17475.15679,520
07 Dec 2023464.35465.05455.03461.33461.30883,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...