NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017217.00216.74213.62213.93213.934,786,074
Nov 21, 2017215.69216.52214.40216.05216.059,930,300
Nov 20, 2017211.99214.57210.50214.08214.089,902,500
Nov 17, 2017213.92215.35210.75211.36211.3612,891,600
Nov 16, 2017212.98214.20211.25211.61211.6111,044,200
Nov 15, 2017211.95212.00207.80209.98209.9812,548,700
Nov 14, 2017213.00214.80211.23214.18214.1813,232,300
Nov 13, 2017216.14217.17212.01212.63212.6314,559,400
Nov 10, 2017213.08218.67211.63216.14216.1431,331,400
Nov 09, 2017205.27206.33200.37205.32205.3224,464,100
Nov 08, 2017211.85212.00207.24209.16209.1613,074,700
Nov 07, 2017210.55212.90210.06212.03212.0310,692,500
Nov 06, 2017207.20209.98206.70209.63209.639,748,600
Nov 03, 2017207.20208.69205.34208.69208.698,841,000
Nov 02, 2017206.00207.81203.65205.94205.948,557,700
Nov 01, 2017209.35209.97204.60207.20207.2012,564,400
Oct 31, 2017205.13207.89204.90206.81206.8110,297,700
Oct 30, 2017201.86206.09201.22203.84203.8412,601,400
Oct 27, 2017197.80201.87196.75201.86201.8614,304,800
Oct 26, 2017194.78196.16193.81195.69195.698,068,600
Oct 25, 2017197.08199.22191.17193.66193.6620,704,000
Oct 24, 2017196.99198.75195.94198.68198.6810,181,100
Oct 23, 2017197.78198.85195.80196.62196.6210,717,400
Oct 20, 2017198.49199.59196.54196.90196.9011,290,500
Oct 19, 2017194.44198.00192.45197.80197.8014,269,300
Oct 18, 2017198.11198.14193.32197.58197.5814,182,900
Oct 17, 2017197.09198.90196.35197.75197.7511,964,900
Oct 16, 2017195.80198.05193.24197.93197.9314,416,000
Oct 13, 2017193.55195.00191.65194.59194.5915,718,200
Oct 12, 2017191.08193.09189.93191.03191.0313,207,300
Oct 11, 2017189.60191.00187.74190.94190.9413,237,700
Oct 10, 2017191.43192.95187.26188.93188.9324,371,900
Oct 09, 2017182.79186.73182.03185.39185.3914,087,300
Oct 06, 2017179.65181.84179.00181.30181.307,970,000
Oct 05, 2017181.86182.00179.56180.77180.7710,934,100
Oct 04, 2017179.62181.77178.14180.87180.8710,696,200
Oct 03, 2017179.25180.58177.58179.37179.379,758,300
Oct 02, 2017180.80181.98177.00179.00179.0012,587,000
Sep 29, 2017179.08179.73177.25178.77178.7715,477,300
Sep 28, 2017176.02176.18173.76175.68175.6810,881,100
Sep 27, 2017175.62176.27172.75175.73175.7317,843,000
Sep 26, 2017176.45178.68170.35171.96171.9628,140,500
Sep 25, 2017177.75177.80170.16171.00171.0021,864,500
Sep 22, 2017180.30182.31178.60179.00179.0012,280,800
Sep 21, 2017181.64182.70177.61180.76180.7626,890,000
Sep 20, 2017187.50189.42184.21185.84185.8418,123,000
Sep 19, 2017185.51189.85184.62187.35187.3521,857,000
Sep 18, 2017185.14191.20184.86187.55187.5542,111,500
Sep 15, 2017172.86180.11172.65180.11180.1134,119,800
Sep 14, 2017168.79172.56167.80169.40169.4012,842,800
Sep 13, 2017168.59171.54167.28170.37170.3714,524,000
Sep 12, 2017170.00170.00166.97169.61169.6110,287,200
Sep 11, 2017165.54169.43165.32169.00169.0014,186,100
Sep 08, 2017166.11166.71162.71163.69163.6912,471,400
Sep 07, 2017166.49167.89164.95166.58166.588,821,700
Sep 06, 2017167.24167.80164.40165.81165.819,941,800
Sep 05, 2017168.38168.58163.56165.91165.9117,384,100
Sep 01, 2017169.95171.90169.60170.46170.4611,135,800
Aug 31, 2017166.50169.60166.20169.44169.4415,317,100
Aug 30, 2017165.50166.13164.27165.68165.689,610,000
Aug 29, 2017162.59165.58162.26164.70164.708,102,400
Aug 28, 2017164.58165.10162.33164.97164.979,737,400
Aug 25, 2017166.17166.58163.55163.81163.818,930,000
Aug 24, 2017167.10167.28164.12165.19165.1911,742,500
Aug 23, 2017161.20166.25160.85165.80165.8014,488,000
Aug 22, 2017160.49162.79159.71162.55162.5511,261,400
Aug 22, 20170.14 Dividend
Aug 21, 2017162.49162.95157.37159.15159.0115,591,800
Aug 18, 2017163.67164.36159.64161.50161.3615,030,100
Aug 17, 2017164.81165.50161.38161.47161.3313,136,100
Aug 16, 2017167.59168.54163.84165.15165.0014,915,800
Aug 15, 2017168.61169.67165.59166.98166.8319,113,300
Aug 14, 2017159.67168.55159.20168.40168.2531,818,000
Aug 11, 2017157.14159.00152.91155.96155.8237,429,900
Aug 10, 2017172.16172.66164.33164.74164.6033,202,200
Aug 09, 2017168.43172.21167.67172.11171.9613,269,600
Aug 08, 2017173.89174.56168.71170.30170.1518,883,400
Aug 07, 2017168.39172.37168.00172.35172.2017,935,300
Aug 04, 2017167.40170.07166.48167.21167.0614,727,400
Aug 03, 2017164.37166.63163.68166.48166.3311,060,500
Aug 02, 2017165.75165.91161.27164.39164.2511,961,100
Aug 01, 2017162.13164.56161.00164.49164.3510,784,600
Jul 31, 2017164.94166.40160.62162.51162.3713,991,800
Jul 28, 2017160.29165.38159.28164.39164.2512,833,700
Jul 27, 2017168.27168.74157.56161.74161.6019,571,400
Jul 26, 2017167.68169.93165.85167.26167.1116,010,100
Jul 25, 2017165.22165.93163.58165.35165.2012,413,900
Jul 24, 2017168.39168.78165.72166.15166.0016,313,100
Jul 21, 2017166.67169.30166.09168.10167.9516,208,300
Jul 20, 2017165.93167.51163.91167.50167.3517,489,900
Jul 19, 2017166.33167.40164.61165.10164.9517,176,100
Jul 18, 2017161.78166.55161.30165.96165.8119,416,000
Jul 17, 2017166.33167.50161.75164.25164.1123,269,800
Jul 14, 2017161.29165.01161.01164.95164.8023,548,700
Jul 13, 2017163.00166.30158.75160.63160.4934,228,300
Jul 12, 2017158.30163.00156.56162.51162.3728,630,200
Jul 11, 2017153.85156.19152.15155.88155.7418,948,900
Jul 10, 2017149.74154.00148.68153.70153.5623,962,300
Jul 07, 2017145.78147.50144.85146.76146.6316,374,300
Jul 06, 2017141.87145.38139.76143.48143.3518,657,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...