Get our best money-saving hacks and pro tips now

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

211.00

-6.09

(-2.81%)

At close: 04:00PM EST

210.75

-0.25

(-0.12%)

After hours:

07:59PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	210.00	217.45	207.89	211.00	211.00	42,892,500
02 Feb 2023	210.00	219.49	207.00	217.09	217.09	56,427,600
01 Feb 2023	196.91	211.92	196.11	209.43	209.43	66,047,700
31 Jan 2023	191.70	196.87	189.50	195.37	195.37	49,801,700
30 Jan 2023	199.50	201.40	191.50	191.62	191.62	48,861,100
27 Jan 2023	194.62	206.28	194.05	203.65	203.65	54,163,300
26 Jan 2023	197.01	201.66	192.78	198.02	198.02	48,953,500
25 Jan 2023	189.13	193.70	185.80	193.23	193.23	44,953,700
24 Jan 2023	188.27	194.95	188.20	192.65	192.65	49,620,400
23 Jan 2023	180.64	192.45	178.18	191.93	191.93	65,516,300
20 Jan 2023	170.11	178.56	168.25	178.39	178.39	56,401,600
19 Jan 2023	170.36	171.97	167.31	167.65	167.65	45,293,200
18 Jan 2023	176.67	178.73	172.82	173.77	173.77	43,962,400
17 Jan 2023	168.99	177.28	168.99	177.02	177.02	51,110,200
13 Jan 2023	162.78	169.22	161.65	168.99	168.99	44,693,500
12 Jan 2023	161.00	166.37	154.92	165.11	165.11	55,140,900
11 Jan 2023	158.40	160.28	155.63	160.01	160.01	35,328,500
10 Jan 2023	155.07	159.62	154.72	159.09	159.09	38,410,100
09 Jan 2023	152.84	160.56	151.41	156.28	156.28	50,423,100
06 Jan 2023	144.74	150.10	140.34	148.59	148.59	40,482,300
05 Jan 2023	144.91	145.64	141.48	142.65	142.65	38,916,800
04 Jan 2023	145.67	148.53	142.41	147.49	147.49	43,132,400
03 Jan 2023	148.51	149.96	140.96	143.15	143.15	40,127,700
30 Dec 2022	143.34	146.29	142.33	146.14	146.14	31,027,300
29 Dec 2022	144.02	146.83	142.27	146.03	146.03	35,492,300
28 Dec 2022	139.27	142.62	138.84	140.36	140.36	35,106,600
27 Dec 2022	150.74	151.00	140.56	141.21	141.21	46,490,200
23 Dec 2022	151.96	153.39	148.83	152.06	152.06	34,932,600
22 Dec 2022	160.94	161.38	148.82	153.39	153.39	56,504,500
21 Dec 2022	161.14	166.27	161.02	165.01	165.01	32,502,500
20 Dec 2022	160.64	163.10	158.52	160.85	160.85	40,326,000
19 Dec 2022	165.72	166.09	161.45	162.54	162.54	35,403,900
16 Dec 2022	168.64	170.41	164.10	165.71	165.71	47,823,200
15 Dec 2022	171.46	173.20	167.00	169.52	169.52	47,854,200
14 Dec 2022	179.87	182.52	174.20	176.74	176.74	49,688,800
13 Dec 2022	185.31	187.90	177.11	180.72	180.72	65,658,900
12 Dec 2022	170.37	175.38	167.97	175.35	175.35	45,732,800
09 Dec 2022	171.60	175.83	169.75	170.01	170.01	46,533,800
08 Dec 2022	162.73	171.79	159.59	171.69	171.69	51,545,600
07 Dec 2022	157.72	161.86	156.67	161.20	161.20	37,238,800
06 Dec 2022	165.30	165.73	158.19	159.87	159.87	35,269,400
05 Dec 2022	166.79	169.95	164.72	166.10	166.10	35,225,500
02 Dec 2022	166.59	169.33	164.45	168.76	168.76	37,138,900
01 Dec 2022	169.99	172.65	166.35	171.35	171.35	47,097,700
30 Nov 2022	156.97	169.30	155.97	169.23	169.23	56,529,800
30 Nov 2022	0.04 Dividend
29 Nov 2022	158.27	159.32	155.20	156.39	156.35	29,838,400
28 Nov 2022	160.26	163.57	157.25	158.27	158.23	30,374,100
25 Nov 2022	163.18	164.87	161.72	162.70	162.66	16,793,400
23 Nov 2022	160.98	165.27	160.48	165.19	165.15	42,724,100
22 Nov 2022	153.28	160.58	151.22	160.38	160.34	47,286,600
21 Nov 2022	151.47	154.77	150.80	153.17	153.13	40,473,900
18 Nov 2022	159.66	160.02	151.20	154.09	154.05	49,207,200
17 Nov 2022	157.15	162.66	155.35	156.77	156.73	71,089,400
16 Nov 2022	161.62	163.62	158.73	159.10	159.06	64,954,700
15 Nov 2022	167.22	169.98	163.82	166.66	166.62	54,587,600
14 Nov 2022	162.18	165.40	159.22	162.95	162.91	52,785,200
11 Nov 2022	158.07	163.89	154.82	163.27	163.23	65,548,700
10 Nov 2022	148.00	157.73	145.47	157.50	157.46	70,081,900
09 Nov 2022	141.62	142.11	137.59	137.76	137.72	45,441,400
08 Nov 2022	148.01	148.91	142.16	146.02	145.98	59,529,200
07 Nov 2022	142.28	144.12	139.54	143.01	142.97	41,006,100
04 Nov 2022	139.86	142.29	136.97	141.56	141.52	61,257,600
03 Nov 2022	130.43	137.81	129.56	134.21	134.18	50,006,500
02 Nov 2022	138.50	142.10	132.11	132.19	132.16	67,262,800
01 Nov 2022	138.11	139.25	135.19	135.43	135.40	43,281,700
31 Oct 2022	137.78	138.38	132.97	134.97	134.94	48,634,100
28 Oct 2022	131.04	138.50	130.61	138.34	138.30	52,104,000
27 Oct 2022	136.30	138.38	131.22	131.76	131.73	58,311,300
26 Oct 2022	128.69	133.88	127.08	128.96	128.93	53,295,300
25 Oct 2022	126.94	133.00	126.64	132.61	132.58	50,548,200
24 Oct 2022	125.08	127.10	120.64	125.99	125.96	51,745,700
21 Oct 2022	120.98	124.98	118.87	124.66	124.63	60,949,400
20 Oct 2022	121.13	127.69	121.05	121.94	121.91	65,239,800
19 Oct 2022	118.79	123.50	118.34	120.51	120.48	52,313,100
18 Oct 2022	123.44	124.92	116.18	119.67	119.64	65,936,200
17 Oct 2022	115.18	119.48	115.17	118.88	118.85	58,077,400
14 Oct 2022	120.57	121.11	112.04	112.27	112.24	71,343,200
13 Oct 2022	109.71	120.78	108.13	119.60	119.57	85,010,300
12 Oct 2022	115.79	117.35	113.45	115.00	114.97	49,259,000
11 Oct 2022	115.61	118.46	112.83	115.86	115.83	66,748,200
10 Oct 2022	120.37	121.24	114.08	116.70	116.67	69,869,900
07 Oct 2022	125.05	126.70	120.22	120.76	120.73	67,247,800
06 Oct 2022	132.20	136.56	131.03	131.30	131.27	64,415,700
05 Oct 2022	129.11	133.21	126.21	132.09	132.06	50,713,100
04 Oct 2022	128.79	132.20	128.79	131.67	131.64	58,418,200
03 Oct 2022	123.47	126.78	121.05	125.12	125.09	54,747,800
30 Sept 2022	120.87	126.33	120.75	121.39	121.36	56,563,800
29 Sept 2022	124.48	125.00	119.46	122.20	122.17	53,276,300
28 Sept 2022	124.10	128.23	123.54	127.36	127.33	54,241,400
27 Sept 2022	125.07	127.36	122.58	124.13	124.10	55,385,400
26 Sept 2022	124.91	126.59	122.14	122.28	122.25	54,734,300
23 Sept 2022	124.20	126.11	122.57	125.16	125.13	66,330,900
22 Sept 2022	130.70	131.49	124.28	125.61	125.58	75,916,200
21 Sept 2022	132.13	140.31	131.10	132.61	132.58	80,767,900
20 Sept 2022	132.15	134.83	130.57	131.76	131.73	52,481,800
19 Sept 2022	130.12	134.63	130.10	133.82	133.79	56,968,500
16 Sept 2022	127.42	132.12	126.17	131.98	131.95	67,075,100
15 Sept 2022	130.15	132.33	127.90	129.29	129.26	52,362,500
14 Sept 2022	132.54	132.90	129.13	131.28	131.25	58,850,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,891.74-210.64(-0.62%)

Get our best money-saving hacks and pro tips now

NVIDIA Corporation (NVDA)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,891.74
-210.64(-0.62%)