Yahoo

Mail

Singapore markets close in 6 hours 51 minutes

Straits Times Index
3,165.95
+18.56(+0.59%)
Nikkei
30,801.25
+274.37(+0.90%)
Hang Seng
17,274.65
+78.81(+0.46%)
FTSE 100
7,412.45
-57.71(-0.77%)
Bitcoin USD
27,723.86
+376.80(+1.38%)
CMC Crypto 200
589.66
+5.51(+0.94%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	437.42	441.43	432.92	440.41	440.41	36,113,900
03 Oct 2023	448.08	451.30	432.46	435.17	435.17	47,085,000
02 Oct 2023	440.30	451.75	438.61	447.82	447.82	43,329,800
29 Sept 2023	438.27	441.44	433.07	434.99	434.99	39,722,100
28 Sept 2023	424.60	434.46	421.15	430.89	430.89	42,466,300
27 Sept 2023	423.30	428.72	416.29	424.68	424.68	44,493,500
26 Sept 2023	420.01	428.20	416.55	419.11	419.11	40,228,200
25 Sept 2023	415.91	425.36	411.77	422.22	422.22	41,909,100
22 Sept 2023	415.72	421.15	412.31	416.10	416.10	47,923,600
21 Sept 2023	415.83	421.00	409.80	410.17	410.17	44,893,000
20 Sept 2023	436.00	439.03	422.23	422.39	422.39	36,710,800
19 Sept 2023	438.33	439.66	430.02	435.20	435.20	37,306,400
18 Sept 2023	427.48	442.42	420.00	439.66	439.66	50,027,100
15 Sept 2023	453.41	455.99	438.08	439.00	439.00	50,571,300
14 Sept 2023	459.50	459.87	451.31	455.81	455.81	37,009,700
13 Sept 2023	446.00	459.30	445.03	454.85	454.85	39,835,500
12 Sept 2023	447.38	456.73	445.31	448.70	448.70	34,925,600
11 Sept 2023	461.48	461.63	443.12	451.78	451.78	47,396,600
08 Sept 2023	459.42	466.06	452.71	455.72	455.72	47,306,900
07 Sept 2023	455.25	463.44	451.52	462.41	462.41	43,333,000
06 Sept 2023	484.41	485.49	465.80	470.61	470.61	46,867,000
06 Sept 2023	0.04 Dividend
05 Sept 2023	482.23	488.51	478.60	485.48	485.44	38,265,300
01 Sept 2023	497.62	498.00	481.42	485.09	485.05	46,319,100
31 Aug 2023	493.80	497.44	489.58	493.55	493.51	52,857,000
30 Aug 2023	490.44	499.27	484.25	492.64	492.60	73,520,600
29 Aug 2023	466.66	490.81	463.91	487.84	487.80	70,139,700
28 Aug 2023	464.82	469.80	448.88	468.35	468.31	68,519,200
25 Aug 2023	470.12	478.05	450.24	460.18	460.14	92,534,100
24 Aug 2023	502.16	502.66	471.59	471.63	471.59	115,604,400
23 Aug 2023	458.66	472.00	452.08	471.16	471.12	77,904,600
22 Aug 2023	481.35	481.87	453.33	456.68	456.64	75,720,700
21 Aug 2023	444.94	470.65	442.22	469.67	469.63	69,257,300
18 Aug 2023	426.35	435.78	416.60	432.99	432.95	58,262,200
17 Aug 2023	439.70	440.62	430.01	433.44	433.40	45,239,500
16 Aug 2023	445.20	446.75	434.06	434.86	434.82	52,745,100
15 Aug 2023	445.60	452.68	437.10	439.40	439.36	67,651,200
14 Aug 2023	404.86	438.00	403.11	437.53	437.49	69,028,600
11 Aug 2023	417.51	420.18	406.39	408.55	408.52	53,200,900
10 Aug 2023	421.60	435.74	418.35	423.88	423.85	49,270,500
09 Aug 2023	442.74	443.12	421.34	425.54	425.50	58,644,900
08 Aug 2023	448.53	452.42	440.56	446.64	446.60	35,384,300
07 Aug 2023	451.11	455.40	445.63	454.17	454.13	32,215,400
04 Aug 2023	449.85	456.42	443.93	446.80	446.76	36,225,800
03 Aug 2023	438.00	451.18	438.00	445.15	445.11	32,417,600
02 Aug 2023	458.31	458.40	433.87	442.69	442.65	53,014,200
01 Aug 2023	464.60	469.00	460.27	465.07	465.03	23,785,800
31 Jul 2023	467.54	471.30	465.06	467.29	467.25	25,105,500
28 Jul 2023	466.68	470.27	463.81	467.50	467.46	33,119,400
27 Jul 2023	465.19	473.95	457.50	459.00	458.96	45,597,600
26 Jul 2023	460.21	460.53	446.30	454.52	454.48	36,423,700
25 Jul 2023	449.41	461.83	449.23	456.79	456.75	34,808,100
24 Jul 2023	447.31	451.09	440.40	446.12	446.08	38,251,600
21 Jul 2023	457.88	458.66	441.00	443.09	443.05	96,283,200
20 Jul 2023	465.07	470.87	450.62	455.20	455.16	53,786,500
19 Jul 2023	474.64	478.18	467.42	470.77	470.73	42,750,200
18 Jul 2023	467.01	478.96	457.34	474.94	474.90	57,019,000
17 Jul 2023	462.89	464.96	452.62	464.61	464.57	51,048,800
14 Jul 2023	465.83	480.88	450.60	454.69	454.65	77,066,400
13 Jul 2023	445.18	461.55	444.92	459.77	459.73	47,820,400
12 Jul 2023	430.33	439.35	427.77	439.02	438.98	48,127,700
11 Jul 2023	424.81	427.58	420.67	424.05	424.02	29,824,400
10 Jul 2023	426.57	428.11	416.49	421.80	421.77	35,390,800
07 Jul 2023	423.22	432.14	421.80	425.03	424.99	35,525,300
06 Jul 2023	418.44	421.79	413.46	421.03	421.00	30,358,200
05 Jul 2023	421.35	431.77	420.85	423.17	423.14	32,361,800
03 Jul 2023	425.17	428.98	422.02	424.13	424.10	19,820,900
30 Jun 2023	416.80	425.50	415.01	423.02	422.99	50,053,400
29 Jun 2023	415.58	416.00	406.00	408.22	408.19	38,051,400
28 Jun 2023	406.60	418.45	405.18	411.17	411.14	58,263,900
27 Jun 2023	407.99	419.40	404.48	418.76	418.73	46,217,500
26 Jun 2023	424.61	427.64	401.00	406.32	406.29	59,432,200
23 Jun 2023	424.64	428.09	420.15	422.09	422.06	35,632,300
22 Jun 2023	422.53	434.26	422.34	430.25	430.21	41,773,700
21 Jun 2023	435.01	436.15	420.80	430.45	430.41	55,160,300
20 Jun 2023	429.98	439.90	426.74	438.08	438.04	45,115,300
16 Jun 2023	434.50	437.21	426.61	426.92	426.88	65,475,500
15 Jun 2023	426.02	432.89	421.47	426.53	426.49	56,862,200
14 Jun 2023	408.24	430.00	405.52	429.97	429.93	74,046,500
13 Jun 2023	401.86	411.01	397.40	410.22	410.19	61,320,800
12 Jun 2023	392.00	395.30	386.18	394.82	394.79	38,870,100
09 Jun 2023	390.37	397.11	385.67	387.70	387.67	42,722,000
08 Jun 2023	377.24	388.64	375.05	385.10	385.07	41,777,200
07 Jun 2023	389.15	394.99	373.56	374.75	374.72	51,199,800
07 Jun 2023	0.04 Dividend
06 Jun 2023	388.30	391.60	381.48	386.54	386.47	38,872,900
05 Jun 2023	389.09	395.65	387.07	391.71	391.64	39,609,400
02 Jun 2023	400.97	405.00	390.58	393.27	393.20	48,165,500
01 Jun 2023	384.89	400.50	383.40	397.70	397.63	63,587,300
31 May 2023	394.88	402.95	378.22	378.34	378.27	100,258,000
30 May 2023	405.95	419.38	399.49	401.11	401.04	92,340,100
26 May 2023	378.90	391.70	375.50	389.46	389.39	71,439,700
25 May 2023	385.23	394.80	366.35	379.80	379.73	154,391,100
24 May 2023	302.10	306.07	298.06	305.38	305.32	72,141,900
23 May 2023	310.00	312.88	306.31	306.88	306.82	35,625,300
22 May 2023	309.01	315.20	306.80	311.76	311.70	37,200,000
19 May 2023	315.36	315.80	309.16	312.64	312.58	47,312,400
18 May 2023	304.10	318.28	303.20	316.78	316.72	74,872,500
17 May 2023	295.84	301.99	294.30	301.78	301.72	43,253,500
16 May 2023	288.41	298.70	288.32	292.13	292.08	44,940,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.95+18.56(+0.59%)

Nikkei30,801.25+274.37(+0.90%)

Hang Seng17,274.65+78.81(+0.46%)

FTSE 1007,412.45-57.71(-0.77%)

Bitcoin USD27,723.86+376.80(+1.38%)

CMC Crypto 200589.66+5.51(+0.94%)

NVIDIA Corporation (NVDA)

Straits Times Index
3,165.95
+18.56(+0.59%)

Nikkei
30,801.25
+274.37(+0.90%)

Hang Seng
17,274.65
+78.81(+0.46%)

FTSE 100
7,412.45
-57.71(-0.77%)

Bitcoin USD
27,723.86
+376.80(+1.38%)

CMC Crypto 200
589.66
+5.51(+0.94%)