Singapore markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
274.36+0.53 (+0.19%)
As of 11:34AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023271.40275.84271.05274.36274.3616,939,743
30 Mar 2023272.29274.99271.02273.83273.8336,381,900
29 Mar 2023268.25270.78265.97269.84269.8439,369,400
28 Mar 2023264.47265.13258.50264.10264.1035,610,400
27 Mar 2023268.37270.00263.65265.31265.3136,102,600
24 Mar 2023270.31271.67263.55267.79267.7945,492,000
23 Mar 2023271.15274.99266.90271.91271.9156,488,900
22 Mar 2023264.25275.89262.37264.68264.6879,729,500
21 Mar 2023261.80263.92253.81261.99261.9954,740,800
20 Mar 2023256.15260.24251.30259.00259.0043,274,700
17 Mar 2023259.82263.99256.68257.25257.2584,694,400
16 Mar 2023240.27255.88238.94255.41255.4158,325,300
15 Mar 2023237.61242.86233.60242.28242.2852,448,600
14 Mar 2023234.96242.19234.60240.63240.6347,491,000
13 Mar 2023227.52232.98222.97229.66229.6642,189,000
10 Mar 2023234.09236.27227.26229.65229.6547,453,200
09 Mar 2023241.75244.54233.83234.36234.3650,125,700
08 Mar 2023234.87242.00234.24241.81241.8151,357,300
07 Mar 2023236.00241.25232.41232.88232.8851,515,400
07 Mar 20230.04 Dividend
06 Mar 2023238.91242.48234.87235.54235.5043,742,900
03 Mar 2023233.20239.00231.30238.90238.8641,168,400
02 Mar 2023224.88233.80224.32233.14233.1038,941,500
01 Mar 2023231.92232.56225.08226.98226.9446,002,600
28 Feb 2023233.72238.25232.06232.16232.1245,596,300
27 Feb 2023236.70238.80234.54235.01234.9745,299,400
24 Feb 2023232.25234.74229.47232.86232.8258,971,600
23 Feb 2023234.40238.88230.25236.64236.60111,799,500
22 Feb 2023207.07211.04204.21207.54207.5051,318,400
21 Feb 2023210.00214.94206.18206.55206.5141,001,500
17 Feb 2023216.31217.40209.75213.88213.8446,588,800
16 Feb 2023221.33225.50219.27220.02219.9841,202,600
15 Feb 2023225.49228.55221.06227.64227.6042,057,500
14 Feb 2023215.78230.49213.66229.71229.6767,547,400
13 Feb 2023215.38220.48209.62217.88217.8447,491,900
10 Feb 2023216.90220.78208.11212.65212.6155,073,700
09 Feb 2023226.06230.20221.20223.37223.3352,387,600
08 Feb 2023223.87228.78220.08222.05222.0155,965,100
07 Feb 2023213.82222.59211.50221.73221.6966,415,000
06 Feb 2023208.06215.70207.86210.89210.8545,219,700
03 Feb 2023210.00217.45207.89211.00210.9642,936,600
02 Feb 2023210.00219.49207.00217.09217.0556,427,600
01 Feb 2023196.91211.92196.11209.43209.3966,047,700
31 Jan 2023191.70196.87189.50195.37195.3449,801,700
30 Jan 2023199.50201.40191.50191.62191.5948,861,100
27 Jan 2023194.62206.28194.05203.65203.6254,214,200
26 Jan 2023197.01201.66192.78198.02197.9948,953,500
25 Jan 2023189.13193.70185.80193.23193.2044,953,700
24 Jan 2023188.27194.95188.20192.65192.6249,620,400
23 Jan 2023180.64192.45178.18191.93191.9065,516,300
20 Jan 2023170.11178.56168.25178.39178.3656,496,700
19 Jan 2023170.36171.97167.31167.65167.6245,293,200
18 Jan 2023176.67178.73172.82173.77173.7443,962,400
17 Jan 2023168.99177.28168.99177.02176.9951,110,200
13 Jan 2023162.78169.22161.65168.99168.9644,728,700
12 Jan 2023161.00166.37154.92165.11165.0855,140,900
11 Jan 2023158.40160.28155.63160.01159.9835,328,500
10 Jan 2023155.07159.62154.72159.09159.0638,410,100
09 Jan 2023152.84160.56151.41156.28156.2550,423,100
06 Jan 2023144.74150.10140.34148.59148.5640,504,400
05 Jan 2023144.91145.64141.48142.65142.6338,916,800
04 Jan 2023145.67148.53142.41147.49147.4643,132,400
03 Jan 2023148.51149.96140.96143.15143.1340,127,700
30 Dec 2022143.34146.29142.33146.14146.1231,049,000
29 Dec 2022144.02146.83142.27146.03146.0135,492,300
28 Dec 2022139.27142.62138.84140.36140.3435,106,600
27 Dec 2022150.74151.00140.56141.21141.1946,490,200
23 Dec 2022151.96153.39148.83152.06152.0334,932,600
22 Dec 2022160.94161.38148.82153.39153.3656,504,500
21 Dec 2022161.14166.27161.02165.01164.9832,502,500
20 Dec 2022160.64163.10158.52160.85160.8240,326,000
19 Dec 2022165.72166.09161.45162.54162.5135,403,900
16 Dec 2022168.64170.41164.10165.71165.6847,823,200
15 Dec 2022171.46173.20167.00169.52169.4947,854,200
14 Dec 2022179.87182.52174.20176.74176.7149,688,800
13 Dec 2022185.31187.90177.11180.72180.6965,658,900
12 Dec 2022170.37175.38167.97175.35175.3245,732,800
09 Dec 2022171.60175.83169.75170.01169.9846,533,800
08 Dec 2022162.73171.79159.59171.69171.6651,545,600
07 Dec 2022157.72161.86156.67161.20161.1737,238,800
06 Dec 2022165.30165.73158.19159.87159.8435,269,400
05 Dec 2022166.79169.95164.72166.10166.0735,225,500
02 Dec 2022166.59169.33164.45168.76168.7337,138,900
01 Dec 2022169.99172.65166.35171.35171.3247,097,700
30 Nov 2022156.97169.30155.97169.23169.2056,529,800
30 Nov 20220.04 Dividend
29 Nov 2022158.27159.32155.20156.39156.3229,838,400
28 Nov 2022160.26163.57157.25158.27158.2030,374,100
25 Nov 2022163.18164.87161.72162.70162.6316,793,400
23 Nov 2022160.98165.27160.48165.19165.1242,724,100
22 Nov 2022153.28160.58151.22160.38160.3147,286,600
21 Nov 2022151.47154.77150.80153.17153.1040,473,900
18 Nov 2022159.66160.02151.20154.09154.0249,207,200
17 Nov 2022157.15162.66155.35156.77156.7071,089,400
16 Nov 2022161.62163.62158.73159.10159.0364,954,700
15 Nov 2022167.22169.98163.82166.66166.5954,587,600
14 Nov 2022162.18165.40159.22162.95162.8852,785,200
11 Nov 2022158.07163.89154.82163.27163.2065,548,700
10 Nov 2022148.00157.73145.47157.50157.4370,081,900
09 Nov 2022141.62142.11137.59137.76137.7045,441,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...