NasdaqGS - Delayed Quote USD

NVIDIA Corporation (NVDA)

826.32 +29.55 (+3.71%)
At close: April 25 at 4:00 PM EDT
845.99 +19.67 (+2.38%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2019 49.90 55.35 49.65 54.19 53.93 732,180,000
Oct 1, 2019 43.75 52.22 42.53 50.26 50.02 769,617,200
Sep 1, 2019 41.15 47.10 40.81 43.52 43.31 634,776,800
Aug 28, 2019 0.04 Dividend
Aug 1, 2019 42.28 43.36 36.85 41.88 41.64 945,032,800
Jul 1, 2019 43.14 44.72 38.75 42.18 41.94 841,598,400
Jun 1, 2019 33.98 41.34 33.15 41.06 40.83 823,334,000
May 30, 2019 0.04 Dividend
May 1, 2019 45.78 46.22 33.85 33.87 33.64 1,118,075,200
Apr 1, 2019 45.81 48.37 43.33 45.25 44.94 943,778,000
Mar 1, 2019 39.07 46.25 36.20 44.89 44.59 1,206,854,000
Feb 28, 2019 0.04 Dividend
Feb 1, 2019 36.13 41.32 35.65 38.56 38.26 1,144,572,800
Jan 1, 2019 32.66 40.22 31.92 35.94 35.66 1,687,099,200
Dec 1, 2018 43.15 43.67 31.11 33.38 33.11 1,245,140,800
Nov 29, 2018 0.04 Dividend
Nov 1, 2018 53.08 55.50 33.33 40.86 40.50 1,616,234,000
Oct 1, 2018 71.04 73.19 44.00 52.71 52.24 1,297,797,600
Sep 1, 2018 70.04 71.31 64.67 70.25 69.64 634,020,000
Aug 29, 2018 0.04 Dividend
Aug 1, 2018 61.53 70.43 59.68 70.17 69.51 1,091,783,600
Jul 1, 2018 58.52 64.15 58.31 61.22 60.64 632,187,600
Jun 1, 2018 63.50 67.30 58.75 59.22 58.67 878,554,000
May 23, 2018 0.04 Dividend
May 1, 2018 56.14 65.13 55.55 63.05 62.42 1,197,824,000
Apr 1, 2018 57.19 59.81 52.58 56.22 55.66 1,114,400,800
Mar 1, 2018 60.48 63.63 54.25 57.90 57.32 1,411,844,000
Feb 22, 2018 0.04 Dividend
Feb 1, 2018 59.63 62.99 51.00 60.50 59.86 1,491,552,800
Jan 1, 2018 48.94 62.32 48.63 61.45 60.80 1,145,621,600
Dec 1, 2017 49.83 50.08 45.15 48.38 47.86 1,011,221,600
Nov 22, 2017 0.04 Dividend
Nov 1, 2017 52.34 54.67 47.81 50.18 49.61 1,183,089,600
Oct 1, 2017 45.20 51.97 44.25 51.70 51.12 1,142,266,400
Sep 1, 2017 42.49 47.80 40.68 44.69 44.19 1,444,733,600
Aug 22, 2017 0.04 Dividend
Aug 1, 2017 40.53 43.64 38.23 42.36 41.85 1,472,821,600
Jul 1, 2017 36.26 42.48 34.65 40.63 40.13 1,549,101,600
Jun 1, 2017 36.25 42.13 35.53 36.14 35.70 2,344,552,000
May 19, 2017 0.04 Dividend
May 1, 2017 26.18 36.75 25.58 36.09 35.61 1,920,944,400
Apr 1, 2017 27.24 27.41 23.87 26.08 25.73 957,257,200
Mar 1, 2017 25.95 27.50 23.79 27.23 26.87 1,428,896,000
Feb 22, 2017 0.04 Dividend
Feb 1, 2017 27.65 30.23 23.92 25.37 25.00 1,420,678,800
Jan 1, 2017 26.10 27.97 24.78 27.30 26.90 1,339,684,000
Dec 1, 2016 23.02 29.98 21.19 26.68 26.30 1,808,222,800
Nov 23, 2016 0.04 Dividend
Nov 1, 2016 17.85 23.81 16.65 23.05 22.68 1,276,746,400
Oct 1, 2016 17.13 18.24 15.93 17.79 17.51 655,156,800
Sep 1, 2016 15.35 17.30 14.33 17.13 16.86 866,525,200
Aug 23, 2016 0.03 Dividend
Aug 1, 2016 14.34 15.88 13.88 15.34 15.06 930,512,000
Jul 1, 2016 11.69 14.31 11.51 14.27 14.02 721,005,200
Jun 1, 2016 11.63 12.14 11.14 11.75 11.54 819,790,000
May 24, 2016 0.03 Dividend
May 1, 2016 8.97 11.70 8.60 11.68 11.44 1,036,783,600
Apr 1, 2016 8.85 9.36 8.66 8.88 8.70 673,425,200
Mar 1, 2016 7.86 9.06 7.76 8.91 8.73 657,790,400
Feb 29, 2016 0.03 Dividend
Feb 1, 2016 7.32 8.03 6.19 7.84 7.65 900,004,800
Jan 1, 2016 8.07 8.36 6.61 7.32 7.15 813,898,000
Dec 1, 2015 8.00 8.48 7.99 8.24 8.04 562,717,200
Nov 18, 2015 0.03 Dividend
Nov 1, 2015 7.11 7.99 6.91 7.93 7.71 734,481,600
Oct 1, 2015 6.16 7.20 5.87 7.09 6.90 805,231,600
Sep 1, 2015 5.46 6.17 5.35 6.16 5.99 648,020,800
Aug 18, 2015 0.02 Dividend
Aug 1, 2015 5.03 5.99 4.96 5.62 5.44 946,949,200
Jul 1, 2015 5.15 5.22 4.77 4.99 4.83 548,040,400
Jun 1, 2015 5.57 5.65 4.99 5.03 4.87 733,383,200
May 19, 2015 0.02 Dividend
May 1, 2015 5.59 5.72 5.09 5.53 5.33 708,133,600
Apr 1, 2015 5.25 5.71 5.16 5.55 5.35 567,365,200
Mar 1, 2015 5.50 5.90 5.11 5.23 5.04 731,044,400
Feb 24, 2015 0.02 Dividend
Feb 1, 2015 4.83 5.63 4.74 5.51 5.30 419,354,000
Jan 1, 2015 5.03 5.19 4.77 4.80 4.61 414,035,200
Dec 1, 2014 5.22 5.31 4.78 5.01 4.81 425,700,400
Nov 19, 2014 0.02 Dividend
Nov 1, 2014 5.00 5.27 4.84 5.24 5.01 464,309,600
Oct 1, 2014 4.62 4.89 4.19 4.89 4.67 660,721,200
Sep 1, 2014 4.88 5.04 4.55 4.61 4.41 551,238,800
Aug 19, 2014 0.02 Dividend
Aug 1, 2014 4.38 4.87 4.34 4.86 4.63 607,985,200
Jul 1, 2014 4.63 4.90 4.36 4.38 4.17 626,903,600
Jun 1, 2014 4.76 4.93 4.56 4.64 4.41 527,713,200
May 20, 2014 0.02 Dividend
May 1, 2014 4.69 4.78 4.43 4.75 4.50 561,260,000
Apr 1, 2014 4.62 4.86 4.47 4.62 4.38 693,700,800
Mar 1, 2014 4.49 4.74 4.39 4.48 4.24 721,798,800
Feb 25, 2014 0.02 Dividend
Feb 1, 2014 3.95 4.76 3.83 4.59 4.33 772,256,800
Jan 1, 2014 3.98 4.11 3.83 3.92 3.70 542,105,200
Dec 1, 2013 3.88 4.03 3.72 4.01 3.78 616,797,600
Nov 19, 2013 0.02 Dividend
Nov 1, 2013 3.82 4.08 3.63 3.90 3.66 662,947,600
Oct 1, 2013 3.89 4.00 3.75 3.80 3.56 577,261,200
Sep 1, 2013 3.70 4.03 3.67 3.89 3.65 481,993,200
Aug 20, 2013 0.02 Dividend
Aug 1, 2013 3.62 3.85 3.28 3.69 3.44 785,706,400
Jul 1, 2013 3.54 3.69 3.49 3.61 3.37 522,999,200
Jun 1, 2013 3.62 3.87 3.46 3.51 3.28 929,570,800
May 21, 2013 0.02 Dividend
May 1, 2013 3.44 3.74 3.38 3.62 3.36 829,154,000
Apr 1, 2013 3.20 3.44 3.01 3.44 3.20 938,607,600
Mar 1, 2013 3.14 3.25 3.08 3.21 2.98 661,370,800
Feb 26, 2013 0.02 Dividend
Feb 1, 2013 3.09 3.21 3.01 3.16 2.92 990,168,000
Jan 1, 2013 3.14 3.30 2.98 3.07 2.83 918,161,200
Dec 1, 2012 3.03 3.20 2.92 3.07 2.83 803,734,000
Nov 20, 2012 0.02 Dividend
Nov 1, 2012 3.01 3.27 2.79 2.99 2.75 998,561,200
Oct 1, 2012 3.35 3.45 2.96 2.99 2.75 813,577,200
Sep 1, 2012 3.45 3.52 3.24 3.34 3.06 874,944,800
Aug 1, 2012 3.40 3.81 3.28 3.51 3.22 991,712,400
Jul 1, 2012 3.47 3.47 3.04 3.38 3.11 849,987,200
Jun 1, 2012 3.04 3.46 2.91 3.45 3.17 1,152,936,800
May 1, 2012 3.23 3.42 2.96 3.11 2.85 1,137,001,200
Apr 1, 2012 3.84 3.87 3.19 3.25 2.98 955,092,400
Mar 1, 2012 3.80 3.90 3.56 3.85 3.53 1,032,524,400
Feb 1, 2012 3.73 4.22 3.68 3.79 3.47 1,307,829,600
Jan 1, 2012 3.58 3.81 3.38 3.69 3.39 1,159,666,800

Related Tickers

AMD Advanced Micro Devices, Inc.
153.76
+1.33%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
136.58
+2.71%
 
ARM Arm Holdings plc
97.93
-1.95%
 
INTC Intel Corporation
35.11
+1.77%
 
MU Micron Technology, Inc.
111.58
-0.18%
 
AVGO Broadcom Inc.
1,294.42
+2.99%
 
QCOM QUALCOMM Incorporated
163.30
-0.20%
 
TXN Texas Instruments Incorporated
175.25
+0.25%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
786.00
+2.61%
 
MRVL Marvell Technology, Inc.
67.48
+4.06%