Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.02+4.79 (+2.48%)
At close: 04:00PM EST
194.75 -3.27 (-1.65%)
Pre-market: 07:33AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023197.01201.66192.78198.02198.0248,861,100
25 Jan 2023189.13193.70185.80193.23193.2344,953,700
24 Jan 2023188.27194.95188.20192.65192.6549,620,400
23 Jan 2023180.64192.45178.18191.93191.9365,516,300
20 Jan 2023170.11178.56168.25178.39178.3956,401,600
19 Jan 2023170.36171.97167.31167.65167.6545,293,200
18 Jan 2023176.67178.73172.82173.77173.7743,962,400
17 Jan 2023168.99177.28168.99177.02177.0251,110,200
13 Jan 2023162.78169.22161.65168.99168.9944,693,500
12 Jan 2023161.00166.37154.92165.11165.1155,140,900
11 Jan 2023158.40160.28155.63160.01160.0135,328,500
10 Jan 2023155.07159.62154.72159.09159.0938,410,100
09 Jan 2023152.84160.56151.41156.28156.2850,423,100
06 Jan 2023144.74150.10140.34148.59148.5940,482,300
05 Jan 2023144.91145.64141.48142.65142.6538,916,800
04 Jan 2023145.67148.53142.41147.49147.4943,132,400
03 Jan 2023148.51149.96140.96143.15143.1540,127,700
30 Dec 2022143.34146.29142.33146.14146.1431,027,300
29 Dec 2022144.02146.83142.27146.03146.0335,492,300
28 Dec 2022139.27142.62138.84140.36140.3635,106,600
27 Dec 2022150.74151.00140.56141.21141.2146,490,200
23 Dec 2022151.96153.39148.83152.06152.0634,932,600
22 Dec 2022160.94161.38148.82153.39153.3956,504,500
21 Dec 2022161.14166.27161.02165.01165.0132,502,500
20 Dec 2022160.64163.10158.52160.85160.8540,326,000
19 Dec 2022165.72166.09161.45162.54162.5435,403,900
16 Dec 2022168.64170.41164.10165.71165.7147,823,200
15 Dec 2022171.46173.20167.00169.52169.5247,854,200
14 Dec 2022179.87182.52174.20176.74176.7449,688,800
13 Dec 2022185.31187.90177.11180.72180.7265,658,900
12 Dec 2022170.37175.38167.97175.35175.3545,732,800
09 Dec 2022171.60175.83169.75170.01170.0146,533,800
08 Dec 2022162.73171.79159.59171.69171.6951,545,600
07 Dec 2022157.72161.86156.67161.20161.2037,238,800
06 Dec 2022165.30165.73158.19159.87159.8735,269,400
05 Dec 2022166.79169.95164.72166.10166.1035,225,500
02 Dec 2022166.59169.33164.45168.76168.7637,138,900
01 Dec 2022169.99172.65166.35171.35171.3547,097,700
30 Nov 2022156.97169.30155.97169.23169.2356,529,800
30 Nov 20220.04 Dividend
29 Nov 2022158.27159.32155.20156.39156.3529,838,400
28 Nov 2022160.26163.57157.25158.27158.2330,374,100
25 Nov 2022163.18164.87161.72162.70162.6616,793,400
23 Nov 2022160.98165.27160.48165.19165.1542,724,100
22 Nov 2022153.28160.58151.22160.38160.3447,286,600
21 Nov 2022151.47154.77150.80153.17153.1340,473,900
18 Nov 2022159.66160.02151.20154.09154.0549,207,200
17 Nov 2022157.15162.66155.35156.77156.7371,089,400
16 Nov 2022161.62163.62158.73159.10159.0664,954,700
15 Nov 2022167.22169.98163.82166.66166.6254,587,600
14 Nov 2022162.18165.40159.22162.95162.9152,785,200
11 Nov 2022158.07163.89154.82163.27163.2365,548,700
10 Nov 2022148.00157.73145.47157.50157.4670,081,900
09 Nov 2022141.62142.11137.59137.76137.7245,441,400
08 Nov 2022148.01148.91142.16146.02145.9859,529,200
07 Nov 2022142.28144.12139.54143.01142.9741,006,100
04 Nov 2022139.86142.29136.97141.56141.5261,257,600
03 Nov 2022130.43137.81129.56134.21134.1850,006,500
02 Nov 2022138.50142.10132.11132.19132.1667,262,800
01 Nov 2022138.11139.25135.19135.43135.4043,281,700
31 Oct 2022137.78138.38132.97134.97134.9448,634,100
28 Oct 2022131.04138.50130.61138.34138.3052,104,000
27 Oct 2022136.30138.38131.22131.76131.7358,311,300
26 Oct 2022128.69133.88127.08128.96128.9353,295,300
25 Oct 2022126.94133.00126.64132.61132.5850,548,200
24 Oct 2022125.08127.10120.64125.99125.9651,745,700
21 Oct 2022120.98124.98118.87124.66124.6360,949,400
20 Oct 2022121.13127.69121.05121.94121.9165,239,800
19 Oct 2022118.79123.50118.34120.51120.4852,313,100
18 Oct 2022123.44124.92116.18119.67119.6465,936,200
17 Oct 2022115.18119.48115.17118.88118.8558,077,400
14 Oct 2022120.57121.11112.04112.27112.2471,343,200
13 Oct 2022109.71120.78108.13119.60119.5785,010,300
12 Oct 2022115.79117.35113.45115.00114.9749,259,000
11 Oct 2022115.61118.46112.83115.86115.8366,748,200
10 Oct 2022120.37121.24114.08116.70116.6769,869,900
07 Oct 2022125.05126.70120.22120.76120.7367,247,800
06 Oct 2022132.20136.56131.03131.30131.2764,415,700
05 Oct 2022129.11133.21126.21132.09132.0650,713,100
04 Oct 2022128.79132.20128.79131.67131.6458,418,200
03 Oct 2022123.47126.78121.05125.12125.0954,747,800
30 Sept 2022120.87126.33120.75121.39121.3656,563,800
29 Sept 2022124.48125.00119.46122.20122.1753,276,300
28 Sept 2022124.10128.23123.54127.36127.3354,241,400
27 Sept 2022125.07127.36122.58124.13124.1055,385,400
26 Sept 2022124.91126.59122.14122.28122.2554,734,300
23 Sept 2022124.20126.11122.57125.16125.1366,330,900
22 Sept 2022130.70131.49124.28125.61125.5875,916,200
21 Sept 2022132.13140.31131.10132.61132.5880,767,900
20 Sept 2022132.15134.83130.57131.76131.7352,481,800
19 Sept 2022130.12134.63130.10133.82133.7956,968,500
16 Sept 2022127.42132.12126.17131.98131.9567,075,100
15 Sept 2022130.15132.33127.90129.29129.2652,362,500
14 Sept 2022132.54132.90129.13131.28131.2558,850,700
13 Sept 2022138.02139.22130.99131.31131.2871,495,600
12 Sept 2022143.69145.47141.98145.05145.0148,415,900
09 Sept 2022141.57144.74141.26143.87143.8348,661,200
08 Sept 2022134.59140.08133.69139.90139.8662,487,300
07 Sept 2022135.63138.38133.46137.14137.1051,265,700
07 Sept 20220.04 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...