Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.44-8.28 (-3.64%)
At close: 04:00PM EST
221.55 +2.11 (+0.96%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022235.68239.95216.75219.44219.4457,212,200
26 Jan 2022232.40240.57223.00227.72227.7275,595,900
25 Jan 2022225.46229.43220.00223.24223.2466,461,600
24 Jan 2022223.30233.80208.88233.72233.7291,581,100
21 Jan 2022235.07248.23232.63233.74233.7471,743,600
20 Jan 2022253.04255.79240.78241.50241.5043,518,100
19 Jan 2022260.79265.43250.52250.67250.6748,831,500
18 Jan 2022262.60266.38257.70259.03259.0342,427,000
14 Jan 2022263.00271.97262.10269.42269.4239,522,800
13 Jan 2022283.79284.80264.98265.75265.7554,017,100
12 Jan 2022280.67285.95276.08279.99279.9938,341,300
11 Jan 2022273.23280.65268.39278.17278.1740,408,900
10 Jan 2022265.81274.69256.44274.00274.0059,468,100
07 Jan 2022281.41284.22270.57272.47272.4740,920,100
06 Jan 2022276.40284.38270.65281.78281.7845,418,600
05 Jan 2022289.49294.16275.33276.04276.0449,806,400
04 Jan 2022302.77304.68283.49292.90292.9052,715,400
03 Jan 2022298.15307.11297.85301.21301.2139,154,700
31 Dec 2021296.74300.30293.31294.11294.1126,653,000
30 Dec 2021298.27304.57295.40295.86295.8630,886,400
29 Dec 2021302.73305.48293.66300.01300.0134,313,900
28 Dec 2021313.12313.30300.12303.22303.2242,059,100
27 Dec 2021296.60310.87296.40309.45309.4540,368,600
23 Dec 2021297.55300.59294.31296.40296.4034,302,200
22 Dec 2021288.91295.55284.49294.00294.0039,518,400
21 Dec 2021283.74291.20274.01290.75290.7552,438,500
20 Dec 2021273.05281.44271.45277.19277.1946,184,700
17 Dec 2021279.85289.22277.60278.01278.0171,375,800
16 Dec 2021311.52311.60280.93283.87283.8770,736,600
15 Dec 2021284.00305.00278.38304.59304.5969,829,700
14 Dec 2021276.99286.78272.50283.37283.3766,703,500
13 Dec 2021302.49302.94281.16281.61281.6159,834,400
10 Dec 2021311.50313.05298.61301.98301.9848,850,500
09 Dec 2021317.34322.05304.28304.90304.9048,850,700
08 Dec 2021319.99322.90314.21318.26318.2647,555,100
07 Dec 2021309.57324.49306.51324.27324.2759,305,300
06 Dec 2021298.80302.41280.38300.37300.3765,893,800
03 Dec 2021320.00321.29301.30306.93306.9354,382,300
02 Dec 2021312.14324.78310.25321.26321.2647,289,000
01 Dec 2021332.19332.89313.80314.35314.3548,436,800
01 Dec 20210.04 Dividend
30 Nov 2021331.69333.53318.64326.76326.7262,206,600
29 Nov 2021323.66334.12320.36333.76333.7245,496,400
26 Nov 2021326.00327.10313.50315.03314.9928,306,900
24 Nov 2021314.61328.55309.28326.74326.7043,516,200
23 Nov 2021315.35323.60308.80317.46317.4253,216,300
22 Nov 2021335.17346.47319.00319.56319.5275,433,500
19 Nov 2021322.43330.88319.05329.85329.8153,386,700
18 Nov 2021323.67327.60313.21316.75316.7178,171,100
17 Nov 2021304.18305.09288.00292.61292.5742,850,800
16 Nov 2021297.59303.90297.06302.03301.9926,448,400
15 Nov 2021305.52306.44292.47300.25300.2138,490,900
12 Nov 2021300.10306.80296.30303.90303.8641,215,100
11 Nov 2021304.68305.90297.77303.90303.8633,217,200
10 Nov 2021293.56308.50287.78294.59294.5563,620,600
09 Nov 2021322.82323.10299.64306.57306.5364,674,600
08 Nov 2021301.49311.00299.07308.04308.0050,310,100
05 Nov 2021301.87314.00294.10297.52297.4885,072,800
04 Nov 2021272.29313.65271.18298.01297.97115,363,100
03 Nov 2021266.70267.84262.35265.98265.9523,991,000
02 Nov 2021258.22266.78258.00264.01263.9829,411,200
01 Nov 2021256.49258.94252.27258.27258.2426,574,000
29 Oct 2021250.01257.09250.00255.67255.6429,213,700
28 Oct 2021248.78249.50245.23249.41249.3823,420,400
27 Oct 2021244.74250.90242.82244.51244.4824,599,000
26 Oct 2021239.89252.59239.24247.17247.1448,589,800
25 Oct 2021229.73233.55227.70231.66231.6323,023,500
22 Oct 2021228.23231.30225.61227.26227.2324,938,400
21 Oct 2021220.97227.11220.83226.92226.8918,759,000
20 Oct 2021223.05224.33219.82221.03221.0014,627,600
19 Oct 2021222.76223.79220.37222.90222.8716,147,300
18 Oct 2021217.49222.91216.44222.22222.1918,949,400
15 Oct 2021218.10219.31216.62218.62218.5922,679,500
14 Oct 2021212.88217.55211.22217.46217.4324,358,900
13 Oct 2021209.18209.90207.13209.39209.3618,065,200
12 Oct 2021208.28210.57205.28206.71206.6816,213,400
11 Oct 2021205.75210.63205.11206.95206.9216,338,800
08 Oct 2021211.01212.06207.75208.31208.2815,102,500
07 Oct 2021210.92213.22209.72210.75210.7225,691,900
06 Oct 2021201.20207.20200.80207.00206.9729,720,200
05 Oct 2021199.50206.48198.54204.51204.4827,928,200
04 Oct 2021205.04205.42195.55197.32197.3034,563,500
01 Oct 2021207.50208.59202.03207.42207.3924,097,800
30 Sept 2021207.68210.66206.88207.16207.1322,080,400
29 Sept 2021209.40210.17204.67205.17205.1421,839,400
28 Sept 2021212.14214.19206.51206.99206.9634,306,900
27 Sept 2021217.10217.99213.25216.60216.5724,521,500
24 Sept 2021220.70221.49218.61220.81220.7821,765,500
23 Sept 2021221.40225.35218.90224.82224.7924,855,500
22 Sept 2021213.66219.60211.96219.41219.3826,872,600
21 Sept 2021214.17214.25209.50212.46212.4320,468,800
20 Sept 2021211.46214.33206.62211.13211.1034,944,000
17 Sept 2021223.00223.21218.30219.00218.9729,450,300
16 Sept 2021221.83222.77219.27222.42222.3915,603,300
15 Sept 2021223.09223.67219.66223.41223.3816,653,800
14 Sept 2021222.75224.10220.86222.42222.3919,975,500
13 Sept 2021226.84229.64218.58221.52221.4929,750,000
10 Sept 2021223.48226.26222.70224.78224.7524,814,900
09 Sept 2021223.12225.38221.31221.77221.7419,685,600
08 Sept 2021225.13226.10219.77223.39223.3625,443,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...