Singapore markets close in 6 hours 51 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.41+5.24 (+1.20%)
At close: 04:00PM EDT
439.50 -0.91 (-0.21%)
After hours: 07:59PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2023437.42441.43432.92440.41440.4136,113,900
03 Oct 2023448.08451.30432.46435.17435.1747,085,000
02 Oct 2023440.30451.75438.61447.82447.8243,329,800
29 Sept 2023438.27441.44433.07434.99434.9939,722,100
28 Sept 2023424.60434.46421.15430.89430.8942,466,300
27 Sept 2023423.30428.72416.29424.68424.6844,493,500
26 Sept 2023420.01428.20416.55419.11419.1140,228,200
25 Sept 2023415.91425.36411.77422.22422.2241,909,100
22 Sept 2023415.72421.15412.31416.10416.1047,923,600
21 Sept 2023415.83421.00409.80410.17410.1744,893,000
20 Sept 2023436.00439.03422.23422.39422.3936,710,800
19 Sept 2023438.33439.66430.02435.20435.2037,306,400
18 Sept 2023427.48442.42420.00439.66439.6650,027,100
15 Sept 2023453.41455.99438.08439.00439.0050,571,300
14 Sept 2023459.50459.87451.31455.81455.8137,009,700
13 Sept 2023446.00459.30445.03454.85454.8539,835,500
12 Sept 2023447.38456.73445.31448.70448.7034,925,600
11 Sept 2023461.48461.63443.12451.78451.7847,396,600
08 Sept 2023459.42466.06452.71455.72455.7247,306,900
07 Sept 2023455.25463.44451.52462.41462.4143,333,000
06 Sept 2023484.41485.49465.80470.61470.6146,867,000
06 Sept 20230.04 Dividend
05 Sept 2023482.23488.51478.60485.48485.4438,265,300
01 Sept 2023497.62498.00481.42485.09485.0546,319,100
31 Aug 2023493.80497.44489.58493.55493.5152,857,000
30 Aug 2023490.44499.27484.25492.64492.6073,520,600
29 Aug 2023466.66490.81463.91487.84487.8070,139,700
28 Aug 2023464.82469.80448.88468.35468.3168,519,200
25 Aug 2023470.12478.05450.24460.18460.1492,534,100
24 Aug 2023502.16502.66471.59471.63471.59115,604,400
23 Aug 2023458.66472.00452.08471.16471.1277,904,600
22 Aug 2023481.35481.87453.33456.68456.6475,720,700
21 Aug 2023444.94470.65442.22469.67469.6369,257,300
18 Aug 2023426.35435.78416.60432.99432.9558,262,200
17 Aug 2023439.70440.62430.01433.44433.4045,239,500
16 Aug 2023445.20446.75434.06434.86434.8252,745,100
15 Aug 2023445.60452.68437.10439.40439.3667,651,200
14 Aug 2023404.86438.00403.11437.53437.4969,028,600
11 Aug 2023417.51420.18406.39408.55408.5253,200,900
10 Aug 2023421.60435.74418.35423.88423.8549,270,500
09 Aug 2023442.74443.12421.34425.54425.5058,644,900
08 Aug 2023448.53452.42440.56446.64446.6035,384,300
07 Aug 2023451.11455.40445.63454.17454.1332,215,400
04 Aug 2023449.85456.42443.93446.80446.7636,225,800
03 Aug 2023438.00451.18438.00445.15445.1132,417,600
02 Aug 2023458.31458.40433.87442.69442.6553,014,200
01 Aug 2023464.60469.00460.27465.07465.0323,785,800
31 Jul 2023467.54471.30465.06467.29467.2525,105,500
28 Jul 2023466.68470.27463.81467.50467.4633,119,400
27 Jul 2023465.19473.95457.50459.00458.9645,597,600
26 Jul 2023460.21460.53446.30454.52454.4836,423,700
25 Jul 2023449.41461.83449.23456.79456.7534,808,100
24 Jul 2023447.31451.09440.40446.12446.0838,251,600
21 Jul 2023457.88458.66441.00443.09443.0596,283,200
20 Jul 2023465.07470.87450.62455.20455.1653,786,500
19 Jul 2023474.64478.18467.42470.77470.7342,750,200
18 Jul 2023467.01478.96457.34474.94474.9057,019,000
17 Jul 2023462.89464.96452.62464.61464.5751,048,800
14 Jul 2023465.83480.88450.60454.69454.6577,066,400
13 Jul 2023445.18461.55444.92459.77459.7347,820,400
12 Jul 2023430.33439.35427.77439.02438.9848,127,700
11 Jul 2023424.81427.58420.67424.05424.0229,824,400
10 Jul 2023426.57428.11416.49421.80421.7735,390,800
07 Jul 2023423.22432.14421.80425.03424.9935,525,300
06 Jul 2023418.44421.79413.46421.03421.0030,358,200
05 Jul 2023421.35431.77420.85423.17423.1432,361,800
03 Jul 2023425.17428.98422.02424.13424.1019,820,900
30 Jun 2023416.80425.50415.01423.02422.9950,053,400
29 Jun 2023415.58416.00406.00408.22408.1938,051,400
28 Jun 2023406.60418.45405.18411.17411.1458,263,900
27 Jun 2023407.99419.40404.48418.76418.7346,217,500
26 Jun 2023424.61427.64401.00406.32406.2959,432,200
23 Jun 2023424.64428.09420.15422.09422.0635,632,300
22 Jun 2023422.53434.26422.34430.25430.2141,773,700
21 Jun 2023435.01436.15420.80430.45430.4155,160,300
20 Jun 2023429.98439.90426.74438.08438.0445,115,300
16 Jun 2023434.50437.21426.61426.92426.8865,475,500
15 Jun 2023426.02432.89421.47426.53426.4956,862,200
14 Jun 2023408.24430.00405.52429.97429.9374,046,500
13 Jun 2023401.86411.01397.40410.22410.1961,320,800
12 Jun 2023392.00395.30386.18394.82394.7938,870,100
09 Jun 2023390.37397.11385.67387.70387.6742,722,000
08 Jun 2023377.24388.64375.05385.10385.0741,777,200
07 Jun 2023389.15394.99373.56374.75374.7251,199,800
07 Jun 20230.04 Dividend
06 Jun 2023388.30391.60381.48386.54386.4738,872,900
05 Jun 2023389.09395.65387.07391.71391.6439,609,400
02 Jun 2023400.97405.00390.58393.27393.2048,165,500
01 Jun 2023384.89400.50383.40397.70397.6363,587,300
31 May 2023394.88402.95378.22378.34378.27100,258,000
30 May 2023405.95419.38399.49401.11401.0492,340,100
26 May 2023378.90391.70375.50389.46389.3971,439,700
25 May 2023385.23394.80366.35379.80379.73154,391,100
24 May 2023302.10306.07298.06305.38305.3272,141,900
23 May 2023310.00312.88306.31306.88306.8235,625,300
22 May 2023309.01315.20306.80311.76311.7037,200,000
19 May 2023315.36315.80309.16312.64312.5847,312,400
18 May 2023304.10318.28303.20316.78316.7274,872,500
17 May 2023295.84301.99294.30301.78301.7243,253,500
16 May 2023288.41298.70288.32292.13292.0844,940,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...