NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019153.50154.55151.76152.20152.208,146,740
May 21, 2019154.20155.70152.64155.06155.069,036,300
May 20, 2019152.55154.77150.75151.75151.7514,301,600
May 17, 2019158.50163.71154.94156.53156.5325,551,700
May 16, 2019159.36161.91157.65160.19160.1919,527,200
May 15, 2019159.80161.05157.41159.58159.5812,558,000
May 14, 2019160.05163.46158.49162.04162.0413,122,000
May 13, 2019163.50164.43157.81158.45158.4516,422,800
May 10, 2019168.95171.59164.00168.82168.8214,237,500
May 09, 2019171.14171.53165.40170.19170.1916,506,200
May 08, 2019172.00177.15171.52173.92173.9210,479,200
May 07, 2019177.90177.90171.17173.11173.1113,880,500
May 06, 2019175.50180.34174.00179.85179.8510,554,400
May 03, 2019183.53183.93180.53183.01183.018,420,600
May 02, 2019180.86184.87179.12183.19183.199,867,100
May 01, 2019183.11184.81180.46180.47180.478,857,000
Apr 30, 2019178.03182.03177.26181.00181.009,073,000
Apr 29, 2019178.41180.45175.50179.33179.339,798,000
Apr 26, 2019180.71180.89173.30178.09178.0921,724,700
Apr 25, 2019189.55190.45183.70186.91186.9112,482,400
Apr 24, 2019191.09192.81188.64191.17191.177,955,100
Apr 23, 2019189.00191.93188.61190.67190.678,671,400
Apr 22, 2019185.35189.10184.08188.47188.476,998,400
Apr 18, 2019187.56188.93185.18186.30186.309,524,700
Apr 17, 2019189.62190.46186.39187.29187.298,775,100
Apr 16, 2019186.28188.97184.96188.21188.219,874,100
Apr 15, 2019189.70189.90183.10184.70184.7011,002,300
Apr 12, 2019193.10193.26189.66190.01190.0111,792,700
Apr 11, 2019192.20193.47189.55191.54191.549,365,000
Apr 10, 2019189.23193.14189.05192.10192.1011,119,300
Apr 09, 2019190.44190.89187.56189.26189.2610,999,300
Apr 08, 2019189.72192.80188.75191.79191.7910,604,800
Apr 05, 2019190.00191.65188.53190.95190.9512,043,600
Apr 04, 2019188.00189.97185.73188.26188.2611,434,400
Apr 03, 2019185.00191.00184.80188.62188.6219,719,500
Apr 02, 2019183.25184.79181.52183.00183.0011,023,000
Apr 01, 2019183.26183.50180.37182.28182.2812,095,600
Mar 29, 2019179.94180.54177.91179.56179.5611,422,400
Mar 28, 2019177.55179.90175.11177.25177.2512,006,600
Mar 27, 2019177.90179.77173.70176.50176.5011,859,300
Mar 26, 2019179.49181.75174.60176.87176.8717,587,700
Mar 25, 2019175.86178.45171.11173.78173.7813,130,300
Mar 22, 2019182.84184.80176.94177.50177.5018,691,100
Mar 21, 2019175.33185.00175.13183.94183.9420,607,800
Mar 20, 2019176.88179.03173.00174.40174.4017,978,700
Mar 19, 2019172.76177.50172.08175.71175.7121,374,300
Mar 18, 2019171.08173.25167.86168.95168.9512,174,800
Mar 15, 2019167.30171.53167.16169.81169.8116,537,100
Mar 14, 2019168.99169.47165.25165.56165.5612,984,600
Mar 13, 2019164.03169.80163.73168.62168.6219,222,500
Mar 12, 2019162.26164.39159.19162.52162.5214,489,400
Mar 11, 2019151.59162.06149.69161.14161.1421,493,200
Mar 08, 2019145.66151.07144.80150.64150.6410,560,400
Mar 07, 2019151.10151.49147.40149.26149.2611,173,900
Mar 06, 2019156.16156.50151.94152.05152.0510,088,100
Mar 05, 2019156.15158.06153.96156.52156.529,073,100
Mar 04, 2019158.00158.92154.50156.78156.7810,249,800
Mar 01, 2019156.27158.15153.92156.45156.458,929,700
Feb 28, 2019155.00155.90153.36154.26154.268,123,600
Feb 28, 20190.16 Dividend
Feb 27, 2019156.52157.59153.11155.41155.2512,506,400
Feb 26, 2019158.50160.76155.75157.10156.9412,211,600
Feb 25, 2019162.56165.28158.34158.69158.5316,400,500
Feb 22, 2019157.86159.95157.31159.19159.0310,043,500
Feb 21, 2019159.06160.05155.18155.77155.6111,213,700
Feb 20, 2019157.82161.26157.37158.55158.3913,524,700
Feb 19, 2019156.91159.89156.14156.64156.4813,797,300
Feb 15, 2019162.95163.87156.42157.34157.1837,918,700
Feb 14, 2019152.84155.67151.10154.53154.3720,681,600
Feb 13, 2019152.36155.83151.81152.88152.7215,134,300
Feb 12, 2019148.00151.80147.42151.17151.0114,776,500
Feb 11, 2019146.39148.58144.50146.45146.3012,379,500
Feb 08, 2019144.71148.60144.13148.17148.0211,540,100
Feb 07, 2019151.13151.22145.69147.42147.2715,928,000
Feb 06, 2019151.29155.60151.07153.00152.8417,561,600
Feb 05, 2019149.66151.43148.30149.95149.8013,560,600
Feb 04, 2019145.37150.68144.48149.18149.0313,214,800
Feb 01, 2019144.50146.79142.58144.73144.5815,626,200
Jan 31, 2019137.26145.19136.38143.75143.6021,071,300
Jan 30, 2019134.67137.97131.46137.39137.2524,355,700
Jan 29, 2019136.15138.10131.01131.60131.4628,848,300
Jan 28, 2019136.55141.64131.00138.01137.8762,788,200
Jan 25, 2019155.44160.88151.30160.15159.9928,864,300
Jan 24, 2019152.70158.55152.51157.84157.6817,724,300
Jan 23, 2019151.00154.58148.03149.29149.1414,775,500
Jan 22, 2019155.71156.18147.55148.77148.6216,538,800
Jan 18, 2019153.73157.98151.65156.93156.7716,283,400
Jan 17, 2019147.51153.33146.41151.72151.5612,335,900
Jan 16, 2019150.97152.30148.62148.84148.6911,752,600
Jan 15, 2019151.76153.35149.13149.87149.7215,425,300
Jan 14, 2019146.72151.46145.77150.44150.2918,254,200
Jan 11, 2019144.33149.75143.21148.83148.6821,869,100
Jan 10, 2019141.80145.58139.36145.23145.0813,078,900
Jan 09, 2019141.90144.49139.86142.58142.4315,431,500
Jan 08, 2019146.69146.78136.90139.83139.6919,650,400
Jan 07, 2019138.50144.89136.43143.40143.2517,729,000
Jan 04, 2019130.94137.73129.70136.19136.0514,640,500
Jan 03, 2019133.79135.16127.69127.99127.8617,602,300
Jan 02, 2019130.64138.48130.05136.22136.0812,718,800
Dec 31, 2018135.40136.71132.26133.50133.3611,628,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...