Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.38-13.63 (-2.58%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021529.12533.01513.94514.38514.386,933,300
14 Jan 2021543.00543.99527.22528.01528.017,078,000
13 Jan 2021539.60545.00535.40541.27541.275,250,700
12 Jan 2021550.10550.18533.80539.39539.397,286,900
11 Jan 2021536.75558.44534.50544.86544.8612,975,700
08 Jan 2021534.50536.84521.68531.07531.077,302,500
07 Jan 2021518.70535.11515.46533.76533.7611,537,000
06 Jan 2021528.90529.80503.44504.58504.5814,510,600
05 Jan 2021523.99537.74523.48536.19536.198,069,000
04 Jan 2021524.17546.10518.50524.54524.5414,016,000
31 Dec 2020525.46526.04516.60522.20522.204,806,500
30 Dec 2020519.61528.55515.87525.83525.835,634,900
29 Dec 2020517.00522.90513.69517.73517.734,259,300
28 Dec 2020522.50522.50510.53516.00516.005,314,100
24 Dec 2020521.49525.30517.55519.75519.752,447,100
23 Dec 2020530.24531.00520.20520.37520.374,478,600
22 Dec 2020532.77533.49522.16531.13531.134,639,500
21 Dec 2020522.99534.80518.70533.29533.297,558,300
18 Dec 2020535.16536.20522.82530.88530.888,551,600
17 Dec 2020534.67535.18527.14533.65533.655,784,600
16 Dec 2020536.90537.49528.50529.70529.705,577,900
15 Dec 2020537.59538.56527.47534.42534.424,837,100
14 Dec 2020523.52535.55523.10532.35532.356,753,900
11 Dec 2020518.69520.80512.92520.53520.535,231,600
10 Dec 2020514.76522.75513.98518.89518.895,194,100
09 Dec 2020532.02536.56514.73517.23517.2310,032,500
08 Dec 2020543.40543.95531.26534.00534.006,798,000
07 Dec 2020544.05549.25540.00544.27544.275,581,100
04 Dec 2020537.94542.40535.55542.33542.335,056,100
03 Dec 2020543.50546.40533.16535.84535.844,988,000
03 Dec 20200.16 Dividend
02 Dec 2020534.02546.94529.37541.78541.627,084,000
01 Dec 2020539.69541.15529.13535.60535.447,439,300
30 Nov 2020530.60536.50518.89536.06535.907,173,800
27 Nov 2020535.00536.30526.82530.45530.294,181,900
25 Nov 2020521.30530.78520.80529.39529.236,497,900
24 Nov 2020525.70526.48515.40518.31518.168,662,500
23 Nov 2020526.85535.30520.62525.60525.449,033,900
20 Nov 2020538.16539.78522.60523.51523.368,527,200
19 Nov 2020528.51539.50524.00537.61537.4514,148,400
18 Nov 2020538.61544.23527.40537.15536.9912,773,100
17 Nov 2020542.10543.85532.15536.89536.737,800,700
16 Nov 2020526.90545.98526.24540.61540.4510,344,400
13 Nov 2020545.09546.75522.37531.88531.728,657,800
12 Nov 2020539.16550.64532.64538.27538.119,145,300
11 Nov 2020522.15537.40517.93536.72536.5610,118,600
10 Nov 2020544.26544.26505.13510.80510.6516,101,700
09 Nov 2020582.10587.66544.43545.23545.0714,574,400
06 Nov 2020564.39583.55555.80582.48582.319,583,700
05 Nov 2020566.50573.56559.64566.40566.237,975,700
04 Nov 2020535.57553.10533.48551.77551.6110,255,700
03 Nov 2020508.34524.20504.11520.78520.636,822,500
02 Nov 2020506.31513.47495.80503.23503.087,491,300
30 Oct 2020514.00517.46492.00501.36501.2110,420,500
29 Oct 2020513.54527.71510.00520.96520.818,002,000
28 Oct 2020527.92530.40504.36505.08504.939,413,000
27 Oct 2020532.24537.68527.66535.87535.716,263,000
26 Oct 2020537.08547.71521.54525.65525.498,422,400
23 Oct 2020538.00543.73531.65543.61543.455,837,100
22 Oct 2020540.90544.47529.27534.44534.287,262,000
21 Oct 2020545.00551.66539.10540.99540.835,489,900
20 Oct 2020543.34551.99540.28545.82545.665,730,300
19 Oct 2020556.12559.34536.27539.91539.757,451,700
16 Oct 2020561.47564.86551.70552.46552.306,059,800
15 Oct 2020552.43560.23550.71558.80558.636,680,600
14 Oct 2020571.62573.71558.40563.81563.646,916,200
13 Oct 2020571.86573.94560.75569.93569.768,615,100
12 Oct 2020559.58573.88556.50569.04568.8710,868,600
09 Oct 2020550.68552.97546.43550.51550.358,672,300
08 Oct 2020563.00563.38550.32553.55553.399,472,500
07 Oct 2020559.99564.77554.54558.56558.4010,452,100
06 Oct 2020553.20565.68546.60549.46549.3019,610,500
05 Oct 2020529.44545.77528.91545.70545.5411,995,500
02 Oct 2020529.00540.78522.04522.49522.3413,812,400
01 Oct 2020550.32550.51538.43544.58544.4213,125,100
30 Sep 2020526.30544.90526.01541.22541.0617,229,600
29 Sep 2020517.50537.71517.33529.03528.8715,536,500
28 Sep 2020521.61522.07510.00521.40521.2514,345,200
25 Sep 2020497.90515.34489.83514.95514.8014,700,400
24 Sep 2020482.89502.78480.56493.92493.7718,281,000
23 Sep 2020503.02509.08483.17484.95484.8116,175,300
22 Sep 2020503.00505.92486.22505.51505.3616,161,300
21 Sep 2020477.00500.90476.18500.69500.5418,026,100
18 Sep 2020503.75505.30479.55487.57487.4317,461,500
17 Sep 2020485.29503.59481.39498.54498.3919,812,800
16 Sep 2020518.29523.71500.55500.58500.4313,909,600
15 Sep 2020531.20531.95513.11519.64519.4918,188,900
14 Sep 2020523.24532.60505.25514.89514.7430,043,600
11 Sep 2020499.42506.10475.83486.58486.4415,923,200
10 Sep 2020519.57522.61486.68492.47492.3217,467,100
09 Sep 2020496.00512.37489.27508.60508.4518,405,000
08 Sep 2020469.38502.00468.17476.52476.3819,893,200
04 Sep 2020511.35527.00468.19504.90504.7536,592,100
03 Sep 2020553.15555.38515.15520.62520.4723,628,200
02 Sep 2020588.15589.07556.00573.86573.6921,850,300
01 Sep 2020539.20559.75537.46552.84552.6812,811,800
01 Sep 20200.16 Dividend
31 Aug 2020527.31543.00521.51534.98534.6612,521,000
28 Aug 2020507.00525.92505.70525.91525.6013,429,000
27 Aug 2020511.26514.00502.66505.13504.837,940,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...