NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	61.43	62.26	60.69	61.52	452,871,680	-1.25(-1.99%)
Jan 30, 2024	62.89	63.48	62.25	62.76	407,597,888	+0.31(+0.49%)
Jan 29, 2024	61.22	62.48	60.90	62.45	346,619,680	+1.43(+2.35%)
Jan 26, 2024	60.95	61.77	60.56	61.02	395,390,496	-0.59(-0.95%)
Jan 25, 2024	62.34	62.71	60.84	61.61	477,210,720	+0.26(+0.42%)
Jan 24, 2024	60.29	62.84	59.93	61.35	559,021,760	+1.50(+2.51%)
Jan 23, 2024	59.56	59.90	58.57	59.85	294,179,136	+0.20(+0.34%)
Jan 22, 2024	60.04	60.32	59.06	59.64	452,509,984	+0.16(+0.27%)
Jan 19, 2024	57.98	59.49	57.22	59.48	543,597,248	+2.38(+4.17%)
Jan 18, 2024	57.25	57.59	56.10	57.10	489,933,504	+1.05(+1.88%)
Jan 17, 2024	56.34	56.46	54.73	56.04	473,741,728	-0.33(-0.58%)
Jan 16, 2024	55.01	56.83	54.89	56.37	448,371,328	+1.67(+3.06%)
Jan 12, 2024	54.61	54.96	54.32	54.70	353,555,136	-0.11(-0.21%)
Jan 11, 2024	54.99	55.34	53.55	54.81	595,163,200	+0.47(+0.87%)
Jan 10, 2024	53.61	54.59	53.48	54.34	532,600,448	+1.21(+2.28%)
Jan 09, 2024	52.39	54.32	51.68	53.13	771,867,968	+0.89(+1.70%)
Jan 08, 2024	49.50	52.27	49.47	52.24	638,711,040	+3.16(+6.43%)
Jan 05, 2024	48.45	49.54	48.30	49.09	415,220,032	+1.10(+2.29%)
Jan 04, 2024	47.76	48.49	47.50	47.99	305,983,616	+0.43(+0.90%)
Jan 03, 2024	47.48	48.18	47.31	47.56	320,330,240	-0.60(-1.24%)
Jan 02, 2024	49.24	49.29	47.59	48.16	410,444,416	-1.35(-2.73%)
Dec 29, 2023	49.80	49.99	48.74	49.51	389,360,544	+0.00(+0.00%)
Dec 28, 2023	49.63	49.88	49.40	49.51	246,279,616	+0.11(+0.21%)
Dec 27, 2023	49.50	49.67	49.08	49.41	233,299,040	+0.14(+0.28%)
Dec 26, 2023	48.96	49.59	48.94	49.27	243,806,208	+0.45(+0.92%)
Dec 22, 2023	49.19	49.37	48.46	48.82	252,555,456	-0.16(-0.33%)
Dec 21, 2023	48.80	49.09	48.41	48.98	300,077,824	+0.88(+1.83%)
Dec 20, 2023	49.65	49.99	48.09	48.10	396,396,000	-1.49(-3.01%)
Dec 19, 2023	49.42	49.69	48.89	49.60	463,902,592	-0.47(-0.94%)
Dec 18, 2023	49.39	50.42	49.14	50.07	412,182,432	+1.19(+2.43%)
Dec 15, 2023	48.19	49.40	48.11	48.88	480,772,576	+0.54(+1.12%)
Dec 14, 2023	48.38	48.66	47.41	48.34	390,592,512	+0.26(+0.54%)
Dec 13, 2023	47.62	48.59	47.60	48.08	445,552,704	+0.43(+0.90%)
Dec 12, 2023	46.04	47.66	46.04	47.65	372,127,648	+1.03(+2.21%)
Dec 11, 2023	47.48	47.52	45.58	46.62	509,069,888	-0.88(-1.85%)
Dec 08, 2023	46.59	47.73	46.54	47.50	359,285,632	+0.91(+1.95%)
Dec 07, 2023	45.69	46.62	45.60	46.59	350,134,560	+1.09(+2.40%)
Dec 06, 2023	47.21	47.38	45.40	45.50	379,431,744	-1.06(-2.28%)
Dec 05, 2023	45.46	46.59	45.26	46.56	370,119,552	+1.06(+2.32%)
Dec 04, 2023	46.07	46.07	45.00	45.50	436,828,352	-1.25(-2.68%)
Dec 01, 2023	46.52	47.19	46.18	46.76	369,384,512	-0.00(-0.01%)
Nov 30, 2023	48.02	48.10	46.41	46.76	525,422,368	-1.37(-2.85%)
Nov 29, 2023	48.37	48.75	47.85	48.13	381,563,744	+0.32(+0.67%)
Nov 28, 2023	48.23	48.31	47.46	47.81	400,969,408	-0.42(-0.87%)
Nov 27, 2023	47.79	48.52	47.64	48.23	394,993,408	+0.47(+0.98%)
Nov 24, 2023	48.46	48.91	47.74	47.77	294,715,136	-0.94(-1.93%)
Nov 22, 2023	49.84	50.33	47.68	48.71	901,129,600	-1.23(-2.46%)
Nov 21, 2023	50.12	50.51	49.21	49.94	554,477,248	-0.46(-0.92%)
Nov 20, 2023	49.30	50.54	49.17	50.40	414,249,120	+1.11(+2.25%)
Nov 17, 2023	49.52	49.71	49.00	49.29	325,962,624	-0.18(-0.37%)
Nov 16, 2023	48.67	49.52	48.32	49.47	338,982,048	+0.59(+1.21%)
Nov 15, 2023	49.93	49.95	48.19	48.88	474,514,528	-0.77(-1.55%)
Nov 14, 2023	49.67	49.83	49.03	49.65	415,824,352	+1.04(+2.13%)
Nov 13, 2023	48.31	49.11	48.09	48.61	384,238,080	+0.28(+0.59%)
Nov 10, 2023	47.49	48.46	47.27	48.33	422,546,720	+1.38(+2.95%)
Nov 09, 2023	47.46	48.22	46.74	46.94	539,793,024	+0.38(+0.81%)
Nov 08, 2023	46.09	46.86	45.96	46.57	345,927,680	+0.62(+1.35%)
Nov 07, 2023	45.71	46.21	45.15	45.95	342,609,568	+0.20(+0.45%)
Nov 06, 2023	45.28	45.93	44.89	45.74	400,005,888	+0.75(+1.66%)
Nov 03, 2023	44.01	45.30	43.72	45.00	424,687,968	+1.50(+3.45%)
Nov 02, 2023	43.32	43.88	42.89	43.50	408,649,664	+1.18(+2.79%)
Nov 01, 2023	40.88	42.37	40.86	42.32	436,803,104	+1.54(+3.79%)
Oct 31, 2023	40.44	40.87	39.22	40.77	517,502,272	-0.38(-0.93%)
Oct 30, 2023	41.08	42.27	40.47	41.15	387,844,800	+0.66(+1.63%)
Oct 27, 2023	41.12	41.20	40.01	40.49	416,860,064	+0.17(+0.43%)
Oct 26, 2023	41.85	42.25	39.87	40.32	539,771,136	-1.45(-3.48%)
Oct 25, 2023	43.39	43.64	41.55	41.77	397,477,984	-1.88(-4.31%)
Oct 24, 2023	43.07	43.69	42.68	43.66	400,964,416	+0.69(+1.60%)
Oct 23, 2023	41.22	43.24	40.94	42.97	480,188,896	+1.59(+3.84%)
Oct 20, 2023	41.88	42.46	41.07	41.38	478,093,856	-0.71(-1.70%)
Oct 19, 2023	42.80	43.29	41.87	42.09	500,656,160	-0.09(-0.23%)
Oct 18, 2023	42.58	43.21	41.82	42.19	626,743,680	-1.74(-3.96%)
Oct 17, 2023	43.99	44.75	42.47	43.93	811,164,352	-2.16(-4.68%)
Oct 16, 2023	45.05	46.22	45.16	46.09	374,848,960	+0.63(+1.39%)
Oct 13, 2023	46.95	47.11	45.27	45.45	475,519,008	-1.48(-3.16%)
Oct 12, 2023	46.77	47.60	46.32	46.94	481,041,536	+0.14(+0.30%)
Oct 11, 2023	46.19	46.85	46.04	46.80	377,349,632	+1.01(+2.20%)
Oct 10, 2023	45.30	46.25	45.08	45.79	368,159,040	+0.52(+1.16%)
Oct 09, 2023	44.83	45.60	44.36	45.26	409,353,696	-0.49(-1.07%)
Oct 06, 2023	44.19	45.78	44.02	45.75	434,522,528	+1.07(+2.40%)
Oct 05, 2023	44.04	44.89	43.88	44.68	393,178,880	+0.65(+1.47%)
Oct 04, 2023	43.73	44.13	43.28	44.03	361,537,088	+0.52(+1.20%)
Oct 03, 2023	44.80	45.12	43.24	43.51	470,378,880	-1.26(-2.82%)
Oct 02, 2023	44.02	45.17	43.85	44.77	432,619,232	+1.28(+2.95%)
Sep 29, 2023	43.82	44.14	43.30	43.49	397,941,440	+0.41(+0.95%)
Sep 28, 2023	42.45	43.44	42.11	43.08	426,194,752	+0.60(+1.42%)
Sep 27, 2023	42.32	42.86	41.62	42.48	444,515,904	+0.57(+1.37%)
Sep 26, 2023	41.99	42.81	41.65	41.90	401,956,704	-0.31(-0.74%)
Sep 25, 2023	41.58	42.25	41.75	42.21	418,615,008	+0.61(+1.47%)
Sep 22, 2023	41.56	42.11	41.22	41.60	479,346,336	+0.59(+1.45%)
Sep 21, 2023	41.58	42.09	40.97	41.01	449,897,440	-1.22(-2.89%)
Sep 20, 2023	43.59	43.90	42.22	42.23	366,516,864	-1.28(-2.94%)
Sep 19, 2023	43.83	43.96	42.99	43.51	372,810,528	-0.45(-1.01%)
Sep 18, 2023	42.74	44.23	42.59	43.96	499,930,496	+0.07(+0.15%)
Sep 15, 2023	45.33	45.59	43.80	43.89	506,993,952	-1.68(-3.69%)
Sep 14, 2023	45.94	45.98	45.12	45.57	369,760,992	+0.10(+0.21%)
Sep 13, 2023	44.59	45.92	44.49	45.48	397,807,968	+0.61(+1.37%)
Sep 12, 2023	44.73	45.66	44.52	44.86	349,020,864	-0.31(-0.68%)
Sep 11, 2023	46.14	46.15	44.30	45.17	473,750,016	-0.39(-0.86%)
Sep 08, 2023	45.93	46.60	45.26	45.56	473,992,096	-0.67(-1.45%)
Sep 07, 2023	45.52	46.34	45.14	46.23	433,057,376	-0.82(-1.74%)
Sep 06, 2023	48.43	48.54	46.57	47.05	468,235,616	-1.49(-3.06%)
Sep 05, 2023	48.21	48.84	47.85	48.54	382,366,144	+0.04(+0.08%)
Sep 01, 2023	49.75	49.79	48.13	48.50	463,991,552	-0.85(-1.71%)
Aug 31, 2023	49.37	49.73	48.95	49.35	528,966,688	+0.09(+0.18%)
Aug 30, 2023	49.03	49.92	48.42	49.25	734,626,560	+0.48(+0.98%)
Aug 29, 2023	46.66	49.07	46.38	48.77	700,243,968	+1.95(+4.16%)
Aug 28, 2023	46.47	46.97	44.88	46.83	684,426,816	+0.82(+1.78%)
Aug 25, 2023	47.00	47.80	45.02	46.01	926,303,744	-1.14(-2.43%)
Aug 24, 2023	50.21	50.26	47.15	47.15	1,154,585,088	+0.05(+0.10%)
Aug 23, 2023	45.86	47.19	45.20	47.11	772,245,696	+1.45(+3.17%)
Aug 22, 2023	48.13	48.16	45.32	45.66	756,232,896	-1.30(-2.77%)
Aug 21, 2023	44.49	47.06	44.21	46.96	691,234,560	+3.67(+8.47%)
Aug 18, 2023	42.63	43.57	41.65	43.29	583,884,672	-0.04(-0.10%)
Aug 17, 2023	43.96	44.05	42.99	43.34	451,908,544	-0.14(-0.33%)
Aug 16, 2023	44.51	44.67	43.40	43.48	526,761,792	-0.45(-1.03%)
Aug 15, 2023	44.55	45.26	43.70	43.93	675,924,608	+0.19(+0.43%)
Aug 14, 2023	40.48	43.79	40.30	43.74	686,256,320	+2.90(+7.09%)
Aug 11, 2023	41.74	42.01	40.63	40.85	533,186,304	-1.53(-3.62%)
Aug 10, 2023	42.15	43.57	41.83	42.38	492,539,360	-0.17(-0.39%)
Aug 09, 2023	44.27	44.30	42.13	42.55	585,848,768	-2.11(-4.72%)
Aug 08, 2023	44.84	45.23	44.05	44.66	353,526,336	-0.75(-1.66%)
Aug 07, 2023	45.10	45.53	44.55	45.41	321,819,424	+0.74(+1.65%)
Aug 04, 2023	44.98	45.63	44.38	44.67	362,734,880	+0.16(+0.37%)
Aug 03, 2023	43.79	45.11	43.79	44.51	324,718,720	+0.25(+0.56%)
Aug 02, 2023	45.82	45.83	43.38	44.26	529,763,520	-2.24(-4.81%)
Aug 01, 2023	46.45	46.89	46.02	46.50	238,644,672	-0.22(-0.48%)
Jul 31, 2023	46.75	47.12	46.50	46.72	250,852,400	-0.02(-0.04%)
Jul 28, 2023	46.66	47.02	46.37	46.74	331,257,504	+0.85(+1.85%)
Jul 27, 2023	46.51	47.39	45.74	45.89	455,222,720	+0.45(+0.99%)
Jul 26, 2023	46.01	46.04	44.62	45.44	363,673,888	-0.23(-0.50%)
Jul 25, 2023	44.93	46.17	44.91	45.67	347,456,736	+1.07(+2.39%)
Jul 24, 2023	44.72	45.10	44.03	44.60	382,811,424	+0.30(+0.68%)
Jul 21, 2023	45.78	45.86	44.09	44.30	974,915,264	-1.21(-2.66%)
Jul 20, 2023	46.50	47.08	45.05	45.51	536,918,016	-1.56(-3.31%)
Jul 19, 2023	47.45	47.81	46.73	47.07	426,879,616	-0.42(-0.88%)
Jul 18, 2023	46.69	47.89	45.73	47.48	569,752,192	+1.03(+2.22%)
Jul 17, 2023	46.28	46.49	45.25	46.45	510,040,288	+0.99(+2.18%)
Jul 14, 2023	46.57	48.08	45.05	45.46	772,236,288	-0.51(-1.10%)
Jul 13, 2023	44.51	46.15	44.48	45.97	477,291,328	+2.07(+4.73%)
Jul 12, 2023	43.02	43.93	42.77	43.89	480,123,008	+1.50(+3.53%)
Jul 11, 2023	42.47	42.75	42.06	42.40	301,663,040	+0.23(+0.53%)
Jul 10, 2023	42.65	42.80	41.64	42.17	353,972,928	-0.32(-0.76%)
Jul 07, 2023	42.31	43.21	42.17	42.49	355,948,896	+0.40(+0.95%)
Jul 06, 2023	41.84	42.17	41.34	42.09	303,922,976	-0.21(-0.51%)
Jul 05, 2023	42.13	43.17	42.08	42.31	323,385,504	-0.10(-0.23%)
Jul 03, 2023	42.51	42.89	42.19	42.41	198,250,848	+0.11(+0.26%)
Jun 30, 2023	41.67	42.54	41.49	42.29	501,376,480	+1.48(+3.63%)
Jun 29, 2023	41.55	41.59	40.59	40.81	379,975,808	-0.33(-0.80%)
Jun 28, 2023	40.65	41.84	40.51	41.14	581,753,344	-0.72(-1.73%)
Jun 27, 2023	40.79	41.93	40.44	41.87	458,207,968	+1.24(+3.06%)
Jun 26, 2023	42.45	42.76	40.09	40.62	593,966,912	-1.58(-3.74%)
Jun 23, 2023	42.46	42.80	42.01	42.20	358,438,464	-0.82(-1.90%)
Jun 22, 2023	42.24	43.42	42.23	43.02	417,303,584	-0.02(-0.05%)
Jun 21, 2023	43.49	43.61	42.07	43.04	551,551,104	-0.76(-1.74%)
Jun 20, 2023	42.99	43.98	42.67	43.80	450,682,848	+1.12(+2.61%)
Jun 16, 2023	43.44	43.71	42.65	42.68	655,834,304	+0.05(+0.11%)
Jun 15, 2023	42.59	43.28		42.64	568,847,424	+13.49(+46.30%)
May 08, 2023	28.52	29.21	28.34	29.15	344,863,040	+0.47(+1.64%)
May 05, 2023	27.82	28.75	27.73	28.67	361,570,592	+1.12(+4.06%)
May 04, 2023	27.65	27.85	27.23	27.56	321,673,440	-0.24(-0.86%)
May 03, 2023	27.83	28.36	27.47	27.80	383,212,064	-0.41(-1.45%)
May 02, 2023	28.67	28.83	28.08	28.20	402,342,816	-0.70(-2.42%)
May 01, 2023	27.83	29.05	27.77	28.90	570,006,528	+1.16(+4.18%)
Apr 28, 2023	27.22	27.75	27.07	27.74	292,275,488	+0.52(+1.92%)
Apr 27, 2023	27.36	27.49	26.62	27.22	377,197,056	+0.27(+1.00%)
Apr 26, 2023	27.00	27.32	26.70	26.95	407,700,000	+0.71(+2.72%)
Apr 25, 2023	27.07	27.24	26.22	26.24	377,441,920	-0.80(-2.96%)
Apr 24, 2023	27.01	27.36	26.67	27.04	339,082,912	-0.08(-0.28%)
Apr 21, 2023	26.95	27.18	26.72	27.11	345,267,808	+0.01(+0.06%)
Apr 20, 2023	27.67	28.02	26.99	27.10	427,416,704	-0.83(-2.96%)
Apr 19, 2023	27.36	27.99	27.23	27.93	358,146,624	+0.27(+0.96%)
Apr 18, 2023	27.53	28.10	27.35	27.66	604,562,944	+0.66(+2.46%)
Apr 17, 2023	26.56	27.00	26.43	27.00	321,157,664	+0.24(+0.92%)
Apr 14, 2023	26.50	26.88	26.21	26.75	395,745,536	+0.29(+1.11%)
Apr 13, 2023	26.73	26.88	26.32	26.46	353,419,200	-0.03(-0.12%)
Apr 12, 2023	27.36	27.46	26.44	26.49	445,809,120	-0.67(-2.48%)
Apr 11, 2023	27.72	27.78	27.12	27.16	314,140,480	-0.41(-1.49%)
Apr 10, 2023	26.82	27.62	26.66	27.57	394,918,208	+0.54(+2.00%)
Apr 06, 2023	26.58	27.07	26.42	27.03	397,736,416	+0.16(+0.58%)
Apr 05, 2023	26.82	26.99	26.39	26.88	514,370,592	-0.57(-2.08%)
Apr 04, 2023	27.96	27.99	27.30	27.45	368,331,264	-0.51(-1.83%)
Apr 03, 2023	27.50	27.99	27.33	27.96	398,498,112	+0.19(+0.68%)
Mar 31, 2023	27.13	27.83	27.10	27.77	434,020,928	+0.39(+1.44%)
Mar 30, 2023	27.22	27.49	27.10	27.38	364,285,792	+0.40(+1.48%)
Mar 29, 2023	26.82	27.07	26.59	26.98	393,389,824	+0.57(+2.17%)
Mar 28, 2023	26.44	26.51	25.84	26.40	356,455,392	-0.14(-0.52%)
Mar 27, 2023	26.83	26.99	26.36	26.54	360,856,224	-0.23(-0.86%)
Mar 24, 2023	27.03	27.16	26.35	26.77	455,660,096	-0.41(-1.52%)
Mar 23, 2023	27.11	27.49	26.68	27.19	564,163,584	+0.72(+2.73%)
Mar 22, 2023	26.42	27.58	26.23	26.46	796,427,264	+0.27(+1.03%)
Mar 21, 2023	26.17	26.39	25.38	26.19	547,065,280	+0.30(+1.15%)
Mar 20, 2023	25.61	26.02	25.12	25.89	432,414,080	+0.17(+0.68%)
Mar 17, 2023	25.98	26.39	25.66	25.72	848,719,104	+0.18(+0.72%)
Mar 16, 2023	24.02	25.58	23.89	25.54	584,420,864	+1.31(+5.42%)
Mar 15, 2023	23.76	24.28	23.36	24.22	524,114,240	+0.16(+0.69%)
Mar 14, 2023	23.49	24.21	23.46	24.06	474,728,064	+1.10(+4.78%)
Mar 13, 2023	22.75	23.29	22.29	22.96	421,735,072	+0.00(+0.00%)
Mar 10, 2023	23.40	23.62	22.72	22.96	474,962,432	-0.47(-2.01%)
Mar 09, 2023	24.17	24.45	23.38	23.43	500,763,296	-0.74(-3.08%)
Mar 08, 2023	23.48	24.20	23.44	24.18	513,200,352	+0.89(+3.83%)
Mar 07, 2023	23.60	24.12	23.24	23.28	515,107,936	-0.27(-1.13%)
Mar 06, 2023	23.89	24.24	23.48	23.55	437,062,944	-0.34(-1.41%)
Mar 03, 2023	23.31	23.89	23.12	23.88	412,486,112	+0.58(+2.47%)
Mar 02, 2023	22.48	23.38	22.43	23.31	390,040,064	+0.62(+2.71%)
Mar 01, 2023	23.19	23.25	22.50	22.69	459,223,584	-0.52(-2.23%)
Feb 28, 2023	23.37	23.82	23.20	23.21	454,423,648	-0.28(-1.21%)
Feb 27, 2023	23.66	23.87	23.45	23.50	452,638,304	+0.21(+0.92%)
Feb 24, 2023	23.22	23.47	22.94	23.28	589,850,688	-0.38(-1.60%)
Feb 23, 2023	23.43	23.88	23.02	23.66	1,121,243,904	+2.91(+14.02%)
Feb 22, 2023	20.70	21.10	20.42	20.75	504,802,496	+0.10(+0.48%)
Feb 21, 2023	21.00	21.49	20.61	20.65	409,195,264	-0.73(-3.43%)
Feb 17, 2023	21.63	21.74	20.97	21.38	465,993,792	-0.61(-2.79%)
Feb 16, 2023	22.13	22.55	21.92	22.00	410,812,384	-0.76(-3.35%)
Feb 15, 2023	22.54	22.85	22.10	22.76	420,673,152	-0.21(-0.90%)
Feb 14, 2023	21.57	23.04	21.36	22.97	674,352,256	+1.18(+5.43%)
Feb 13, 2023	21.53	22.04	20.96	21.78	474,274,176	+0.52(+2.46%)
Feb 10, 2023	21.69	22.07	20.81	21.26	550,866,944	-1.07(-4.80%)
Feb 09, 2023	22.60	23.01	22.12	22.33	522,999,456	+0.13(+0.59%)
Feb 08, 2023	22.38	22.87	22.00	22.20	559,100,416	+0.03(+0.14%)
Feb 07, 2023	21.38	22.25	21.15	22.17	663,039,488	+1.08(+5.14%)
Feb 06, 2023	20.80	21.57	20.78	21.08	451,725,888	-0.01(-0.05%)
Feb 03, 2023	21.00	21.74	20.78	21.10	429,463,200	-0.61(-2.80%)
Feb 02, 2023	21.00	21.94	20.70	21.70	563,005,120	+0.77(+3.66%)