Australia markets open in 2 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.66-19.59 (-3.65%)
As of 3:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Mar 2021537.05538.06512.65516.66516.667,218,549
02 Mar 2021556.00556.82535.84536.25536.256,585,500
01 Mar 2021555.00557.00542.13553.67553.678,802,500
26 Feb 2021550.10554.18534.44548.58548.5812,514,600
25 Feb 2021561.82574.99528.65532.30532.3020,610,900
24 Feb 2021564.91580.27550.24579.96579.9611,208,000
23 Feb 2021563.01569.55535.58565.68565.689,794,500
22 Feb 2021590.99605.33573.00574.23574.238,147,100
19 Feb 2021600.98607.08593.87597.06597.066,793,100
18 Feb 2021589.16594.93583.00593.16593.165,846,700
17 Feb 2021606.84608.94591.20596.24596.246,868,900
16 Feb 2021602.57614.90598.00613.21613.218,049,000
12 Feb 2021602.00611.65591.00598.45598.459,356,800
11 Feb 2021599.21610.89597.00610.03610.0311,245,500
10 Feb 2021578.53596.20573.66590.57590.5712,133,800
09 Feb 2021573.63583.33568.90570.53570.537,189,000
08 Feb 2021549.09578.95549.09577.55577.5510,865,600
05 Feb 2021549.00549.49541.83543.64543.644,218,200
04 Feb 2021541.24546.94533.51546.57546.575,033,500
03 Feb 2021545.44557.27540.66541.22541.226,135,200
02 Feb 2021535.95542.88531.42542.27542.275,511,000
01 Feb 2021522.13530.83516.11529.48529.485,430,100
29 Jan 2021523.00533.39516.46519.59519.596,777,800
28 Jan 2021519.85533.59518.42522.04522.045,707,900
27 Jan 2021529.20529.31511.75516.71516.719,281,800
26 Jan 2021543.22545.79535.50537.41537.414,099,500
25 Jan 2021551.27553.14529.46546.13546.136,277,800
22 Jan 2021549.60553.67545.09548.50548.506,170,500
21 Jan 2021536.74559.97530.12554.70554.708,458,500
20 Jan 2021524.47537.22522.27534.63534.636,464,300
19 Jan 2021520.65523.76513.76521.01521.015,654,700
15 Jan 2021529.12533.01513.94514.38514.386,944,500
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 2021534.50536.84521.68531.07531.077,313,200
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 2020525.46526.04516.60522.20522.204,810,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...