Singapore markets close in 4 hours 50 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.51-2.66 (-1.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021244.74250.90242.82244.51244.5124,542,600
26 Oct 2021239.89252.59239.24247.17247.1748,589,800
25 Oct 2021229.73233.55227.70231.66231.6623,023,500
22 Oct 2021228.23231.30225.61227.26227.2624,893,400
21 Oct 2021220.97227.11220.83226.92226.9218,759,000
20 Oct 2021223.05224.33219.82221.03221.0314,627,600
19 Oct 2021222.76223.79220.37222.90222.9016,147,300
18 Oct 2021217.49222.91216.44222.22222.2218,949,400
15 Oct 2021218.10219.31216.62218.62218.6222,679,500
14 Oct 2021212.88217.55211.22217.46217.4624,358,900
13 Oct 2021209.18209.90207.13209.39209.3918,065,200
12 Oct 2021208.28210.57205.28206.71206.7116,213,400
11 Oct 2021205.75210.63205.11206.95206.9516,338,800
08 Oct 2021211.01212.06207.75208.31208.3115,102,500
07 Oct 2021210.92213.22209.72210.75210.7525,691,900
06 Oct 2021201.20207.20200.80207.00207.0029,720,200
05 Oct 2021199.50206.48198.54204.51204.5127,928,200
04 Oct 2021205.04205.42195.55197.32197.3234,563,500
01 Oct 2021207.50208.59202.03207.42207.4224,097,800
30 Sep 2021207.68210.66206.88207.16207.1622,080,400
29 Sep 2021209.40210.17204.67205.17205.1721,839,400
28 Sep 2021212.14214.19206.51206.99206.9934,306,900
27 Sep 2021217.10217.99213.25216.60216.6024,521,500
24 Sep 2021220.70221.49218.61220.81220.8121,765,500
23 Sep 2021221.40225.35218.90224.82224.8224,855,500
22 Sep 2021213.66219.60211.96219.41219.4126,872,600
21 Sep 2021214.17214.25209.50212.46212.4620,468,800
20 Sep 2021211.46214.33206.62211.13211.1334,944,000
17 Sep 2021223.00223.21218.30219.00219.0029,450,300
16 Sep 2021221.83222.77219.27222.42222.4215,603,300
15 Sep 2021223.09223.67219.66223.41223.4116,653,800
14 Sep 2021222.75224.10220.86222.42222.4219,975,500
13 Sep 2021226.84229.64218.58221.52221.5229,750,000
10 Sep 2021223.48226.26222.70224.78224.7824,814,900
09 Sep 2021223.12225.38221.31221.77221.7719,685,600
08 Sep 2021225.13226.10219.77223.39223.3925,443,400
07 Sep 2021228.33228.99225.22226.62226.6219,810,700
03 Sep 2021223.25229.86222.00228.43228.4328,053,200
02 Sep 2021225.18225.93222.95223.96223.9618,783,400
01 Sep 2021224.85226.97223.57224.41224.4120,176,700
31 Aug 2021226.95226.95221.20223.85223.8525,985,000
31 Aug 20210.04 Dividend
30 Aug 2021228.30230.43225.51226.88226.8426,258,000
27 Aug 2021221.84227.22221.67226.36226.3230,426,700
26 Aug 2021222.00223.40217.90220.68220.6423,794,000
25 Aug 2021217.37224.70217.22222.13222.0934,770,100
24 Aug 2021217.53219.59215.35217.93217.8929,729,900
23 Aug 2021209.71219.97209.50219.58219.5457,580,700
20 Aug 2021199.91208.65199.33208.16208.1267,503,900
19 Aug 2021194.94204.95187.62197.98197.9576,655,500
18 Aug 2021195.00196.34190.00190.40190.3728,591,300
17 Aug 2021196.85197.70192.67194.58194.5520,458,500
16 Aug 2021201.35202.87194.53199.50199.4621,087,600
13 Aug 2021199.05202.14198.51201.88201.8418,282,500
12 Aug 2021198.70200.29196.20199.05199.0115,165,200
11 Aug 2021200.43200.49194.30196.99196.9618,592,500
10 Aug 2021203.22204.30198.35199.36199.3217,923,800
09 Aug 2021204.46205.08201.43202.95202.9114,644,300
06 Aug 2021205.24205.70202.10203.66203.6217,825,500
05 Aug 2021205.00207.33203.42206.37206.3321,143,500
04 Aug 2021199.90203.18198.28202.74202.7023,130,900
03 Aug 2021197.40202.22192.20198.15198.1230,181,100
02 Aug 2021197.00199.61193.61197.50197.4721,744,400
30 Jul 2021194.18196.30192.63194.99194.9618,322,900
29 Jul 2021195.19198.53193.28196.62196.5919,078,100
28 Jul 2021193.19196.46189.95195.03195.0020,219,100
27 Jul 2021192.65196.22187.41192.08192.0524,886,300
26 Jul 2021193.11194.42189.14192.94192.9120,394,300
23 Jul 2021196.56197.00192.50195.58195.5519,567,200
22 Jul 2021196.42198.87192.76195.94195.9132,382,600
21 Jul 2021188.82195.27187.42194.10194.0737,101,700
20 Jul 2021187.30188.38181.64186.12186.0943,468,700
20 Jul 20214:1 Stock split
19 Jul 2021179.15190.42178.65187.80187.7674,906,000
16 Jul 2021190.30191.57180.73181.61181.5868,822,400
15 Jul 2021198.12198.47188.59189.66189.6355,056,400
14 Jul 2021203.58204.18197.53198.41198.3838,010,000
13 Jul 2021204.01204.61201.14202.50202.4629,070,800
12 Jul 2021202.40205.33201.88205.13205.0932,198,400
09 Jul 2021199.63200.80197.54200.50200.4729,662,400
08 Jul 2021198.57201.33197.01199.03198.9950,330,000
07 Jul 2021208.54208.75203.32203.72203.6841,842,800
06 Jul 2021207.38208.42203.50206.99206.9544,670,800
02 Jul 2021204.40205.05202.88204.87204.8334,276,400
01 Jul 2021201.25204.56200.19202.12202.0848,013,600
30 Jun 2021199.99201.63198.64200.02199.9932,656,800
29 Jun 2021198.82200.99196.57200.27200.2336,763,200
28 Jun 2021193.61200.79193.19199.85199.8149,543,600
25 Jun 2021192.80193.46188.95190.31190.2827,836,400
24 Jun 2021192.28194.20190.88192.05192.0232,092,400
23 Jun 2021190.08191.53189.08190.57190.5433,235,600
22 Jun 2021184.71189.64183.86188.87188.8358,014,400
21 Jun 2021184.35185.37178.23184.27184.2467,238,400
18 Jun 2021187.84193.75185.84186.39186.3596,885,600
17 Jun 2021177.74188.35177.56186.57186.5480,965,600
16 Jun 2021177.91179.55175.85178.10178.0730,712,400
15 Jun 2021179.15180.16177.28177.88177.8524,303,200
14 Jun 2021179.06180.40176.63180.19180.1632,137,600
11 Jun 2021174.79179.39174.44178.25178.2241,630,800
10 Jun 2021173.50174.92171.76174.25174.2228,777,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...