Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
529.03+7.63 (+1.46%)
At close: 4:00PM EDT

523.00 -6.03 (-1.14%)
Before hours: 4:31AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 2020517.50537.71517.33529.03529.0315,536,500
28 Sep 2020521.61522.07510.00521.40521.4014,345,200
25 Sep 2020497.90515.34489.83514.95514.9514,700,400
24 Sep 2020482.89502.78480.56493.92493.9218,281,000
23 Sep 2020503.02509.08483.17484.95484.9516,175,300
22 Sep 2020503.00505.92486.22505.51505.5116,161,300
21 Sep 2020477.00500.90476.18500.69500.6918,026,100
18 Sep 2020503.75505.30479.55487.57487.5717,461,500
17 Sep 2020485.29503.59481.39498.54498.5419,812,800
16 Sep 2020518.29523.71500.55500.58500.5813,909,600
15 Sep 2020531.20531.95513.11519.64519.6418,188,900
14 Sep 2020523.24532.60505.25514.89514.8930,043,600
11 Sep 2020499.42506.10475.83486.58486.5815,923,200
10 Sep 2020519.57522.61486.68492.47492.4717,467,100
09 Sep 2020496.00512.37489.27508.60508.6018,405,000
08 Sep 2020469.38502.00468.17476.52476.5219,893,200
04 Sep 2020511.35527.00468.19504.90504.9036,592,100
03 Sep 2020553.15555.38515.15520.62520.6223,628,200
02 Sep 2020588.15589.07556.00573.86573.8621,850,300
01 Sep 2020539.20559.75537.46552.84552.8412,811,800
01 Sep 20200.16 Dividend
31 Aug 2020527.31543.00521.51534.98534.8212,521,000
28 Aug 2020507.00525.92505.70525.91525.7513,429,000
27 Aug 2020511.26514.00502.66505.13504.987,940,100
26 Aug 2020511.97514.74507.11510.92510.778,031,100
25 Aug 2020505.23510.45502.95510.00509.857,226,900
24 Aug 2020515.35516.50500.30508.81508.6612,264,100
21 Aug 2020488.07512.35487.81507.34507.1924,996,700
20 Aug 2020479.00495.00475.15485.64485.4923,034,700
19 Aug 2020491.86492.60483.92485.54485.3915,565,600
18 Aug 2020498.00499.84483.45490.43490.2812,586,200
17 Aug 2020474.05496.39472.69493.48493.3315,532,500
14 Aug 2020461.20468.19457.62462.56462.429,160,900
13 Aug 2020461.84468.87454.23457.72457.589,361,500
12 Aug 2020439.63458.68438.33457.61457.4711,623,600
11 Aug 2020442.95445.47431.83434.00433.878,862,800
10 Aug 2020453.37456.33434.26446.60446.4710,694,900
07 Aug 2020452.50460.19441.50447.98447.858,555,400
06 Aug 2020453.99454.32447.15453.42453.286,107,900
05 Aug 2020449.76454.87446.65451.47451.336,262,500
04 Aug 2020442.00449.11436.24449.11448.987,758,400
03 Aug 2020429.30443.95428.61440.41440.2810,318,000
31 Jul 2020422.53430.66417.32424.59424.469,657,200
30 Jul 2020415.00424.92411.81424.56424.437,722,000
29 Jul 2020415.63420.65413.88418.62418.497,112,700
28 Jul 2020414.97415.28408.37408.62408.506,790,900
27 Jul 2020409.29417.67408.71416.86416.747,303,300
24 Jul 2020395.00414.59391.08407.78407.6611,832,300
23 Jul 2020418.00421.88401.25405.19405.0710,291,500
22 Jul 2020414.70424.10411.66417.55417.439,182,300
21 Jul 2020420.52422.40411.47413.14413.026,941,700
20 Jul 2020410.97421.25406.27420.43420.307,121,300
17 Jul 2020409.02409.94403.51408.06407.946,657,100
16 Jul 2020400.60408.27395.82405.39405.278,624,100
15 Jul 2020416.57417.32402.23409.09408.9710,099,600
14 Jul 2020403.00416.11391.42415.08414.9613,566,900
13 Jul 2020423.80431.69401.00402.09401.9711,426,900
10 Jul 2020423.55426.21415.15419.17419.0412,441,900
09 Jul 2020415.21422.80409.34420.36420.2312,363,700
08 Jul 2020399.75409.00398.62408.64408.529,137,000
07 Jul 2020397.85402.80394.03394.87394.758,945,000
06 Jul 2020389.67396.35388.50393.57393.457,897,300
02 Jul 2020385.56389.50383.13384.49384.389,101,400
01 Jul 2020380.83383.03376.52381.20381.098,166,200
30 Jun 2020372.56381.05370.66379.91379.809,197,300
29 Jun 2020366.79368.18356.00368.00367.898,556,200
26 Jun 2020380.00380.00365.00366.20366.0914,802,100
25 Jun 2020374.23380.20367.29379.60379.499,401,800
24 Jun 2020379.05382.26365.78369.42369.3111,234,300
23 Jun 2020382.04385.70376.30378.00377.899,377,700
22 Jun 2020372.00381.25370.93381.07380.969,961,700
19 Jun 2020369.70377.80369.09370.45370.3413,104,000
18 Jun 2020369.08371.30364.58368.72368.616,360,200
17 Jun 2020364.55371.96362.81369.44369.3310,188,300
16 Jun 2020369.00370.67353.55362.74362.6313,392,900
15 Jun 2020352.61367.29349.75366.95366.8410,000,100
12 Jun 2020366.50367.49348.13357.30357.1914,252,900
11 Jun 2020366.00370.45351.44351.85351.7414,591,300
10 Jun 2020366.71380.00366.14374.67374.5615,804,500
09 Jun 2020352.00364.39350.05361.84361.7311,712,200
08 Jun 2020355.09355.59347.43352.20352.099,693,400
05 Jun 2020351.78359.88348.32356.80356.6912,043,700
04 Jun 2020349.12357.73347.10350.66350.5610,607,000
04 Jun 20200.16 Dividend
03 Jun 2020352.89354.65348.00350.78350.529,136,000
02 Jun 2020351.85353.49346.32353.01352.749,783,000
01 Jun 2020353.33353.63347.58352.25351.989,746,900
29 May 2020342.18355.02339.40355.02354.7518,648,000
28 May 2020336.49350.42335.17339.48339.2218,372,400
27 May 2020345.00345.31319.87341.01340.7529,397,300
26 May 2020366.27367.27346.88348.71348.4519,269,500
22 May 2020353.01363.72348.53361.05360.7825,969,100
21 May 2020362.06362.10349.50351.01350.7419,026,700
20 May 2020359.64361.72355.55358.80358.5314,688,400
19 May 2020351.61363.50350.51352.22351.9517,933,000
18 May 2020350.42356.66347.22350.01349.7519,410,100
15 May 2020315.59340.02314.96339.63339.3724,691,500
14 May 2020313.67321.44307.50321.22320.9815,057,800
13 May 2020316.70323.14303.79311.20310.9715,646,300
12 May 2020324.94326.90311.71312.10311.8612,326,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...