Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.30-0.79 (-0.60%)
At close: 04:00PM EDT
127.18 -4.12 (-3.14%)
After hours: 07:59PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022132.20136.56131.03131.30131.3064,208,200
05 Oct 2022129.11133.21126.21132.09132.0950,713,100
04 Oct 2022128.79132.20128.79131.67131.6758,418,200
03 Oct 2022123.47126.78121.05125.12125.1254,747,800
30 Sept 2022120.87126.33120.75121.39121.3956,486,900
29 Sept 2022124.48125.00119.46122.20122.2053,276,300
28 Sept 2022124.10128.23123.54127.36127.3654,241,400
27 Sept 2022125.07127.36122.58124.13124.1355,385,400
26 Sept 2022124.91126.59122.14122.28122.2854,734,300
23 Sept 2022124.20126.11122.57125.16125.1666,184,000
22 Sept 2022130.70131.49124.28125.61125.6175,916,200
21 Sept 2022132.13140.31131.10132.61132.6180,767,900
20 Sept 2022132.15134.83130.57131.76131.7652,481,800
19 Sept 2022130.12134.63130.10133.82133.8256,968,500
16 Sept 2022127.42132.12126.17131.98131.9866,999,100
15 Sept 2022130.15132.33127.90129.29129.2952,362,500
14 Sept 2022132.54132.90129.13131.28131.2858,850,700
13 Sept 2022138.02139.22130.99131.31131.3171,495,600
12 Sept 2022143.69145.47141.98145.05145.0548,415,900
09 Sept 2022141.57144.74141.26143.87143.8748,661,200
08 Sept 2022134.59140.08133.69139.90139.9062,487,300
07 Sept 2022135.63138.38133.46137.14137.1451,265,700
07 Sept 20220.04 Dividend
06 Sept 2022137.31137.79133.51134.65134.6153,575,100
02 Sept 2022141.00141.71135.91136.47136.4374,259,000
01 Sept 2022142.09143.80132.70139.37139.33117,886,500
31 Aug 2022153.84155.40149.59150.94150.9057,371,000
30 Aug 2022159.60160.39151.82154.68154.6353,018,100
29 Aug 2022160.20163.38157.67158.01157.9649,613,200
26 Aug 2022178.57179.24162.37162.60162.5576,912,700
25 Aug 2022168.44179.47168.33179.13179.0877,069,100
24 Aug 2022170.12174.06168.95172.22172.1752,266,100
23 Aug 2022169.89174.65169.70171.81171.7636,998,600
22 Aug 2022174.90175.58169.66170.34170.2940,959,300
19 Aug 2022184.06185.20177.70178.49178.4444,158,800
18 Aug 2022183.01188.65181.83187.73187.6741,544,700
17 Aug 2022185.23186.88181.45183.35183.3044,679,900
16 Aug 2022189.20191.42185.01188.79188.7345,124,000
15 Aug 2022187.01191.64186.13190.32190.2645,766,600
12 Aug 2022181.60187.18179.53187.09187.0347,809,400
11 Aug 2022181.31187.07178.76179.42179.3750,932,700
10 Aug 2022176.98181.18173.17180.97180.9259,742,200
09 Aug 2022172.52174.47167.24170.86170.8166,826,300
08 Aug 2022175.02182.39172.42177.93177.8898,185,900
05 Aug 2022188.10192.29186.66189.89189.8338,606,800
04 Aug 2022188.49192.74187.60192.15192.0940,965,200
03 Aug 2022181.84189.68181.37188.93188.8741,814,600
02 Aug 2022181.22189.38180.92185.26185.2048,952,700
01 Aug 2022181.82188.46179.90184.41184.3647,646,900
29 July 2022178.13182.44176.92181.63181.5843,546,000
28 July 2022179.75181.40174.40179.84179.7947,464,600
27 July 2022170.32179.36169.13177.90177.8556,977,600
26 July 2022168.89169.19164.78165.33165.2839,786,500
25 July 2022170.19171.24166.49170.24170.1948,074,800
22 July 2022178.93179.67171.37173.19173.1453,667,100
21 July 2022178.85181.44175.45180.50180.4555,704,900
20 July 2022169.47179.33168.01178.07178.0276,053,800
19 July 2022164.86171.10161.72169.92169.8770,236,600
18 July 2022163.02168.97160.02161.01160.9667,051,700
15 July 2022156.59157.82154.45157.62157.5738,593,500
14 July 2022151.08154.73147.28153.72153.6745,623,500
13 July 2022145.90153.75144.65151.64151.5952,191,800
12 July 2022152.68154.31148.77150.82150.7845,848,300
11 July 2022155.26155.27150.38151.52151.4743,732,100
08 July 2022154.30160.37153.89158.38158.3346,797,200
07 July 2022154.56159.45153.89158.58158.5349,290,300
06 July 2022150.10153.19147.89151.30151.2652,906,600
05 July 2022141.75149.71140.55149.64149.6065,139,700
01 July 2022148.99150.63143.92145.23145.1957,761,000
30 June 2022153.61155.67148.62151.59151.5468,607,000
29 June 2022158.14158.20151.70155.42155.3748,235,200
28 June 2022169.00172.02159.45159.82159.7746,114,900
27 June 2022173.12173.30166.26168.69168.6442,796,800
24 June 2022165.00171.40163.10171.26171.2147,215,300
23 June 2022165.19165.85158.53162.25162.2046,368,000
22 June 2022162.26166.62161.80163.60163.5543,713,500
21 June 2022164.75170.08164.07165.66165.6148,308,900
17 June 2022156.48159.95153.28158.80158.7563,033,400
16 June 2022158.60159.42154.01156.01155.9654,574,900
15 June 2022160.95168.68159.26165.27165.2256,393,600
14 June 2022157.31160.66154.12158.36158.3146,968,000
13 June 2022160.00163.12156.06156.47156.4260,415,300
10 June 2022176.00176.97168.69169.74169.6946,524,800
09 June 2022184.81189.33180.41180.48180.4339,557,400
08 June 2022187.99191.80185.35186.48186.4236,325,200
08 June 20220.04 Dividend
07 June 2022184.72190.00181.88189.26189.1638,891,400
06 June 2022191.39193.37185.64187.86187.7642,240,600
03 June 2022190.82193.32185.22187.20187.1059,877,900
02 June 2022182.92196.19181.98195.92195.8264,865,600
01 June 2022187.24190.53181.22183.20183.1154,451,400
31 May 2022189.80192.00183.50186.72186.6366,410,000
27 May 2022181.86188.81181.00188.11188.0173,837,900
26 May 2022160.36180.92160.22178.51178.4299,657,500
25 May 2022160.20171.11160.00169.75169.6678,113,200
24 May 2022165.10165.97157.80161.54161.4658,855,000
23 May 2022162.74169.15161.79168.98168.8963,988,900
20 May 2022173.32174.10157.55166.94166.8673,910,500
19 May 2022169.37176.87167.34171.24171.1562,131,000
18 May 2022177.05181.18168.64169.38169.2954,516,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...