Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.94-4.30 (-2.51%)
At close: 04:00PM EDT
166.94 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022173.32174.10157.55166.94166.9473,731,800
19 May 2022169.37176.87167.34171.24171.2462,131,000
18 May 2022177.05181.18168.64169.38169.3854,516,100
17 May 2022180.74183.71176.34181.77181.7758,583,000
16 May 2022175.09177.88171.06172.64172.6452,144,600
13 May 2022167.88179.28165.93177.06177.0666,936,500
12 May 2022162.19167.88155.67161.75161.7570,872,800
11 May 2022173.47177.53165.68166.30166.3067,016,700
10 May 2022176.89181.98170.25175.95175.9576,147,400
09 May 2022180.34182.55168.27169.50169.5064,445,500
06 May 2022187.36195.12179.90186.75186.7563,299,300
05 May 2022198.67199.25185.00188.44188.4462,633,100
04 May 2022199.23204.00187.51203.34203.3464,885,500
03 May 2022194.00198.25191.33196.02196.0247,575,100
02 May 2022185.41195.74183.91195.33195.3357,204,900
29 Apr 2022194.02201.28185.17185.47185.4750,001,100
28 Apr 2022189.67200.37184.90197.82197.8257,032,700
27 Apr 2022185.98191.67182.90184.15184.1549,946,000
26 Apr 2022197.18197.88186.70187.88187.8865,314,300
25 Apr 2022192.02199.45190.96199.02199.0264,156,600
22 Apr 2022203.03204.86195.00195.15195.1562,471,300
21 Apr 2022217.09223.92200.00201.83201.8365,620,900
20 Apr 2022225.17226.70212.00214.82214.8246,897,400
19 Apr 2022217.20223.73213.14221.98221.9851,278,100
18 Apr 2022212.00220.88210.79217.83217.8352,570,100
14 Apr 2022225.05227.77211.63212.58212.5856,909,700
13 Apr 2022217.28225.00214.55222.03222.0351,694,300
12 Apr 2022225.37227.25212.82215.04215.0466,225,800
11 Apr 2022222.14223.20216.60219.17219.1757,520,700
08 Apr 2022239.17239.23230.62231.19231.1952,478,100
07 Apr 2022244.41247.22234.78242.08242.0855,799,200
06 Apr 2022249.34253.00240.03244.07244.0770,383,300
05 Apr 2022272.54273.19258.20259.31259.3143,661,500
04 Apr 2022267.28275.58266.13273.60273.6039,712,000
01 Apr 2022273.75274.96262.67267.12267.1251,723,500
31 Mar 2022277.82282.48272.70272.86272.8652,344,000
30 Mar 2022283.04284.96275.03276.90276.9046,348,700
29 Mar 2022286.95289.46279.80286.56286.5648,898,400
28 Mar 2022277.56282.50272.06282.19282.1942,549,400
25 Mar 2022278.86283.58272.71276.92276.9257,901,600
24 Mar 2022261.66283.20259.07281.50281.5087,737,900
23 Mar 2022261.26266.12255.75256.34256.3450,212,000
22 Mar 2022267.27272.38260.72265.24265.2454,700,700
21 Mar 2022265.07271.52259.67267.34267.3459,172,700
18 Mar 2022247.99265.69246.24264.53264.5373,071,900
17 Mar 2022241.20248.42239.06247.66247.6647,194,100
16 Mar 2022235.00245.97231.72244.96244.9667,142,200
15 Mar 2022215.18230.38213.22229.73229.7349,199,600
14 Mar 2022218.69222.62211.59213.30213.3038,535,400
11 Mar 2022230.22231.45220.46221.00221.0036,720,900
10 Mar 2022225.31227.88218.82226.58226.5842,806,600
09 Mar 2022223.87232.20222.47230.14230.1449,274,200
08 Mar 2022213.09223.73206.50215.14215.1455,746,700
07 Mar 2022228.17230.33213.30213.52213.5245,082,100
04 Mar 2022233.84236.80224.82229.36229.3643,141,500
03 Mar 2022242.62243.26234.69237.14237.1436,509,500
02 Mar 2022237.56244.09234.15242.20242.2038,964,200
02 Mar 20220.04 Dividend
01 Mar 2022242.91243.77231.32234.77234.7341,205,600
28 Feb 2022239.92246.65237.07243.85243.8147,731,900
25 Feb 2022237.21242.17233.81241.57241.5352,886,600
24 Feb 2022210.15238.00208.90237.48237.4473,580,100
23 Feb 2022238.02241.55223.01223.87223.8356,651,100
22 Feb 2022230.35240.64230.00233.90233.8663,342,200
18 Feb 2022246.68249.86231.00236.42236.3876,125,500
17 Feb 2022256.30257.85241.65245.07245.0381,059,500
16 Feb 2022262.59265.82255.52265.11265.0673,267,600
15 Feb 2022249.49265.45247.84264.95264.9069,986,900
14 Feb 2022239.34248.75237.55242.67242.6344,042,400
11 Feb 2022259.16261.52237.73239.49239.4560,547,200
10 Feb 2022259.95269.25256.00258.24258.2051,320,000
09 Feb 2022256.22267.25253.53267.05267.0052,428,200
08 Feb 2022243.59252.30239.80251.08251.0441,035,900
07 Feb 2022243.72251.82242.02247.28247.2437,686,800
04 Feb 2022239.72246.35236.32243.19243.1535,482,900
03 Feb 2022244.58250.77237.80239.48239.4441,017,800
02 Feb 2022257.94258.17245.53252.42252.3854,341,900
01 Feb 2022251.04251.45238.90246.38246.3451,892,500
31 Jan 2022231.82245.09230.52244.86244.8256,468,000
28 Jan 2022220.12228.58212.96228.40228.3654,377,400
27 Jan 2022235.68239.95216.75219.44219.4057,335,300
26 Jan 2022232.40240.57223.00227.72227.6875,595,900
25 Jan 2022225.46229.43220.00223.24223.2066,461,600
24 Jan 2022223.30233.80208.88233.72233.6891,398,200
21 Jan 2022235.07248.23232.63233.74233.7071,895,800
20 Jan 2022253.04255.79240.78241.50241.4643,518,100
19 Jan 2022260.79265.43250.52250.67250.6348,831,500
18 Jan 2022262.60266.38257.70259.03258.9942,427,000
14 Jan 2022263.00271.97262.10269.42269.3739,583,200
13 Jan 2022283.79284.80264.98265.75265.7054,017,100
12 Jan 2022280.67285.95276.08279.99279.9438,341,300
11 Jan 2022273.23280.65268.39278.17278.1240,408,900
10 Jan 2022265.81274.69256.44274.00273.9559,468,100
07 Jan 2022281.41284.22270.57272.47272.4240,993,900
06 Jan 2022276.40284.38270.65281.78281.7345,418,600
05 Jan 2022289.49294.16275.33276.04275.9949,806,400
04 Jan 2022302.77304.68283.49292.90292.8552,715,400
03 Jan 2022298.15307.11297.85301.21301.1639,154,700
31 Dec 2021296.74300.30293.31294.11294.0626,653,000
30 Dec 2021298.27304.57295.40295.86295.8130,886,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...