NasdaqGS - Delayed Quote USD

NVIDIA Corporation (NVDA)

796.77 -27.46 (-3.33%)
At close: 4:00 PM EDT
784.76 -12.01 (-1.51%)
After hours: 6:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 29, 2020 103.91 105.16 103.47 104.65 104.35 28,450,800
Jul 28, 2020 103.74 103.82 102.09 102.15 101.86 27,163,600
Jul 27, 2020 102.32 104.42 102.18 104.21 103.91 29,213,200
Jul 24, 2020 98.75 103.65 97.77 101.94 101.65 47,329,200
Jul 23, 2020 104.50 105.47 100.31 101.30 101.00 41,166,000
Jul 22, 2020 103.68 106.03 102.92 104.39 104.09 36,729,200
Jul 21, 2020 105.13 105.60 102.87 103.29 102.99 27,703,600
Jul 20, 2020 102.74 105.31 101.57 105.11 104.80 28,485,200
Jul 17, 2020 102.25 102.49 100.88 102.01 101.72 26,628,400
Jul 16, 2020 100.15 102.07 98.96 101.35 101.05 34,496,400
Jul 15, 2020 104.14 104.33 100.56 102.27 101.98 40,398,400
Jul 14, 2020 100.75 104.03 97.86 103.77 103.47 54,267,600
Jul 13, 2020 105.95 107.92 100.25 100.52 100.23 45,707,600
Jul 10, 2020 105.89 106.55 103.79 104.79 104.49 49,767,600
Jul 9, 2020 103.80 105.70 102.33 105.09 104.79 49,454,800
Jul 8, 2020 99.94 102.25 99.65 102.16 101.86 36,548,000
Jul 7, 2020 99.46 100.70 98.51 98.72 98.43 35,780,000
Jul 6, 2020 97.42 99.09 97.13 98.39 98.11 31,589,200
Jul 2, 2020 96.39 97.38 95.78 96.12 95.84 36,405,600
Jul 1, 2020 95.21 95.76 94.13 95.30 95.02 32,664,800
Jun 30, 2020 93.14 95.26 92.67 94.98 94.70 36,789,200
Jun 29, 2020 91.70 92.04 89.00 92.00 91.73 34,224,800
Jun 26, 2020 95.00 95.00 91.25 91.55 91.29 59,208,400
Jun 25, 2020 93.56 95.05 91.82 94.90 94.63 37,607,200
Jun 24, 2020 94.76 95.57 91.44 92.36 92.09 44,937,200
Jun 23, 2020 95.51 96.43 94.07 94.50 94.23 37,510,800
Jun 22, 2020 93.00 95.31 92.73 95.27 94.99 39,846,800
Jun 19, 2020 92.43 94.45 92.27 92.61 92.34 52,416,000
Jun 18, 2020 92.27 92.82 91.14 92.18 91.91 25,440,800
Jun 17, 2020 91.14 92.99 90.70 92.36 92.09 40,830,400
Jun 16, 2020 92.25 92.67 88.39 90.68 90.42 53,571,600
Jun 15, 2020 88.15 91.82 87.44 91.74 91.47 40,000,400
Jun 12, 2020 91.63 91.87 87.03 89.32 89.07 57,090,800
Jun 11, 2020 91.50 92.61 87.86 87.96 87.71 58,365,200
Jun 10, 2020 91.68 95.00 91.54 93.67 93.40 63,218,000
Jun 9, 2020 88.00 91.10 87.51 90.46 90.20 46,848,800
Jun 8, 2020 88.77 88.90 86.86 88.05 87.80 38,773,600
Jun 5, 2020 87.94 89.97 87.08 89.20 88.94 48,174,800
Jun 4, 2020 0.04 Dividend
Jun 4, 2020 87.28 89.43 86.78 87.67 87.41 42,428,000
Jun 3, 2020 88.22 88.66 87.00 87.69 87.40 36,544,000
Jun 2, 2020 87.96 88.37 86.58 88.25 87.96 39,132,000
Jun 1, 2020 88.33 88.41 86.89 88.06 87.77 38,987,600
May 29, 2020 85.54 88.75 84.85 88.75 88.46 74,525,600
May 28, 2020 84.12 87.61 83.79 84.87 84.59 73,489,600
May 27, 2020 86.25 86.33 79.97 85.25 84.97 117,589,200
May 26, 2020 91.57 91.82 86.72 87.18 86.89 77,078,000
May 22, 2020 88.25 90.93 87.13 90.26 89.96 103,876,400
May 21, 2020 90.51 90.53 87.38 87.75 87.46 76,106,800
May 20, 2020 89.91 90.43 88.89 89.70 89.40 58,753,600
May 19, 2020 87.90 90.88 87.63 88.06 87.76 71,732,000
May 18, 2020 87.61 89.17 86.81 87.50 87.21 77,446,000
May 15, 2020 78.90 85.00 78.74 84.91 84.62 98,766,000
May 14, 2020 78.42 80.36 76.88 80.31 80.04 60,231,200
May 13, 2020 79.18 80.79 75.95 77.80 77.54 62,585,200
May 12, 2020 81.24 81.72 77.93 78.03 77.76 49,306,000
May 11, 2020 78.07 81.13 77.79 80.65 80.39 46,906,000
May 8, 2020 76.94 78.19 76.60 78.13 77.86 33,921,600
May 7, 2020 75.85 76.85 75.33 76.22 75.96 37,373,200
May 6, 2020 74.23 75.50 73.85 74.45 74.20 32,346,400
May 5, 2020 73.87 75.07 72.82 73.43 73.19 36,889,600
May 4, 2020 70.22 72.96 70.22 72.82 72.58 31,755,600
May 1, 2020 71.09 72.22 70.21 70.69 70.46 34,209,600
Apr 30, 2020 74.07 74.61 72.93 73.07 72.83 37,591,600
Apr 29, 2020 74.19 75.14 73.44 74.61 74.37 37,916,000
Apr 28, 2020 75.75 76.05 72.79 72.84 72.60 44,290,400
Apr 27, 2020 73.75 75.88 73.50 74.27 74.02 47,938,800
Apr 24, 2020 70.90 72.42 70.15 72.40 72.16 35,232,800
Apr 23, 2020 71.96 73.29 70.75 71.00 70.77 42,416,000
Apr 22, 2020 69.31 71.97 68.85 71.54 71.30 48,335,600
Apr 21, 2020 70.58 71.19 66.78 67.38 67.15 73,516,000
Apr 20, 2020 71.81 73.38 71.32 71.76 71.52 44,938,800
Apr 17, 2020 74.50 74.71 71.74 73.08 72.84 53,912,000
Apr 16, 2020 71.77 74.75 71.64 73.68 73.43 74,562,000
Apr 15, 2020 69.30 71.04 68.85 70.21 69.98 36,614,800
Apr 14, 2020 68.75 71.33 68.47 70.99 70.75 53,094,800
Apr 13, 2020 65.14 67.55 64.25 67.46 67.24 39,840,800
Apr 9, 2020 68.00 68.23 65.11 65.74 65.52 52,556,400
Apr 8, 2020 65.85 66.99 65.15 66.74 66.51 54,244,400
Apr 7, 2020 69.32 69.56 64.32 64.76 64.54 78,452,000
Apr 6, 2020 63.81 67.47 63.23 67.10 66.88 72,788,400
Apr 3, 2020 63.49 63.91 59.60 60.98 60.77 66,321,200
Apr 2, 2020 61.06 64.00 60.58 63.87 63.65 67,576,400
Apr 1, 2020 63.91 65.38 60.32 60.77 60.56 65,691,200
Mar 31, 2020 66.80 68.85 64.44 65.90 65.68 94,996,000
Mar 30, 2020 63.84 66.49 63.40 66.40 66.18 60,225,200
Mar 27, 2020 62.50 65.78 62.17 63.18 62.97 63,882,800
Mar 26, 2020 63.49 65.56 62.50 64.31 64.09 69,610,800
Mar 25, 2020 63.45 65.46 60.92 61.40 61.20 79,343,200
Mar 24, 2020 57.25 63.17 57.01 62.29 62.09 110,164,400
Mar 23, 2020 51.43 54.12 49.63 53.17 52.99 64,387,600
Mar 20, 2020 54.75 57.58 51.28 51.44 51.27 80,463,600
Mar 19, 2020 50.49 54.18 48.35 53.24 53.06 76,551,200
Mar 18, 2020 50.03 52.49 45.17 50.71 50.54 87,426,800
Mar 17, 2020 50.23 55.22 47.75 54.32 54.14 83,363,200
Mar 16, 2020 53.10 56.53 48.50 49.10 48.94 72,697,200
Mar 13, 2020 57.63 60.26 54.90 60.21 60.01 63,483,600
Mar 12, 2020 56.37 59.03 53.95 54.08 53.90 81,654,000
Mar 11, 2020 63.87 64.15 60.64 61.62 61.41 49,996,400
Mar 10, 2020 64.14 65.27 61.50 65.27 65.05 58,064,800
Mar 9, 2020 59.97 64.85 59.54 61.36 61.15 61,416,000
Mar 6, 2020 66.52 67.10 64.50 66.51 66.29 51,541,200
Mar 5, 2020 69.13 70.80 67.88 68.32 68.09 54,032,800
Mar 4, 2020 67.55 71.22 66.80 71.13 70.89 59,740,800
Mar 3, 2020 69.67 70.27 65.61 66.47 66.25 65,279,200
Mar 2, 2020 69.22 69.40 65.25 69.11 68.88 89,074,400
Feb 28, 2020 60.62 68.11 60.45 67.52 67.29 113,325,200
Feb 27, 2020 0.04 Dividend
Feb 27, 2020 63.72 66.75 62.22 63.15 62.94 90,641,600
Feb 26, 2020 65.51 68.86 65.50 66.91 66.65 74,773,200
Feb 25, 2020 69.07 69.70 64.49 65.51 65.25 105,549,600
Feb 24, 2020 67.55 70.47 67.00 68.32 68.05 85,691,600
Feb 21, 2020 76.05 76.30 72.67 73.52 73.23 76,818,000
Feb 20, 2020 78.19 79.08 74.09 77.18 76.87 81,005,200
Feb 19, 2020 75.37 78.85 75.37 78.68 78.37 69,433,200
Feb 18, 2020 71.41 74.33 71.21 74.14 73.85 62,016,400
Feb 14, 2020 71.82 73.74 71.50 72.45 72.16 104,192,400
Feb 13, 2020 67.55 68.37 67.28 67.69 67.43 52,801,600
Feb 12, 2020 67.50 68.20 67.11 68.14 67.87 37,464,400
Feb 11, 2020 66.83 68.13 66.21 66.97 66.71 63,855,600
Feb 10, 2020 63.13 65.75 63.08 65.74 65.48 52,960,800
Feb 7, 2020 63.16 63.38 62.64 62.90 62.65 18,975,200
Feb 6, 2020 63.03 63.56 62.22 63.56 63.31 21,828,400
Feb 5, 2020 63.00 63.10 61.85 62.69 62.44 20,822,000
Feb 4, 2020 61.51 61.97 61.01 61.78 61.54 27,154,400
Feb 3, 2020 58.92 60.28 58.86 60.08 59.85 25,556,400
Jan 31, 2020 60.99 61.11 58.69 59.11 58.87 37,042,000
Jan 30, 2020 60.40 61.59 59.85 61.45 61.21 29,050,400
Jan 29, 2020 61.85 62.21 60.99 61.38 61.14 25,884,800
Jan 28, 2020 60.71 62.32 60.18 61.99 61.75 31,097,600
Jan 27, 2020 59.56 60.56 58.06 60.05 59.81 47,053,600
Jan 24, 2020 64.38 64.88 62.08 62.62 62.37 37,351,200
Jan 23, 2020 62.93 63.30 62.04 63.22 62.97 24,451,600
Jan 22, 2020 62.44 63.40 62.25 62.53 62.28 23,924,000
Jan 21, 2020 61.95 62.32 61.64 61.99 61.74 21,791,600
Jan 17, 2020 62.42 62.50 61.84 62.32 62.07 25,379,200
Jan 16, 2020 61.93 62.29 61.69 62.23 61.99 28,419,200
Jan 15, 2020 61.95 62.17 61.13 61.39 61.15 26,310,400
Jan 14, 2020 62.56 62.82 61.69 61.82 61.58 35,908,800
Jan 13, 2020 61.92 63.25 61.69 62.99 62.75 31,984,000
Jan 10, 2020 61.83 62.14 60.94 61.08 60.84 31,629,600
Jan 9, 2020 60.96 61.48 60.22 60.76 60.52 25,511,200
Jan 8, 2020 59.94 60.51 59.54 60.10 59.86 27,710,800
Jan 7, 2020 59.55 60.44 59.10 59.98 59.75 31,485,600
Jan 6, 2020 58.08 59.32 57.82 59.26 59.03 26,263,600
Jan 3, 2020 58.78 59.46 58.53 59.02 58.79 20,538,400
Jan 2, 2020 59.69 59.98 59.18 59.98 59.74 23,753,600
Dec 31, 2019 57.72 58.92 57.53 58.83 58.59 23,100,400
Dec 30, 2019 59.00 59.05 57.76 58.08 57.85 25,805,600
Dec 27, 2019 59.95 60.08 58.95 59.22 58.98 25,464,400
Dec 26, 2019 59.69 60.08 59.50 59.80 59.56 18,285,200
Dec 24, 2019 59.55 59.83 59.21 59.65 59.42 13,886,400
Dec 23, 2019 60.13 60.45 59.60 59.71 59.47 35,506,000
Dec 20, 2019 59.53 60.10 59.34 59.84 59.61 60,304,400
Dec 19, 2019 57.72 59.00 57.67 58.87 58.63 44,536,000
Dec 18, 2019 57.42 57.99 57.34 57.38 57.15 34,354,800
Dec 17, 2019 56.47 57.30 56.38 57.07 56.85 32,119,600
Dec 16, 2019 56.47 57.01 56.19 56.29 56.07 32,097,600
Dec 13, 2019 56.05 57.24 55.46 56.00 55.78 45,470,400
Dec 12, 2019 54.04 56.20 53.96 56.02 55.80 40,434,800
Dec 11, 2019 53.60 54.39 53.58 54.33 54.12 23,379,600
Dec 10, 2019 53.35 54.01 52.81 53.49 53.28 25,638,800
Dec 9, 2019 52.81 53.59 52.72 53.04 52.83 21,188,000
Dec 6, 2019 52.88 53.37 52.78 53.04 52.83 23,223,600
Dec 5, 2019 52.58 52.73 51.88 52.19 51.98 18,488,400
Dec 4, 2019 52.76 52.98 52.07 52.35 52.15 27,342,400
Dec 3, 2019 50.47 51.96 50.09 51.92 51.71 46,523,200
Dec 2, 2019 54.12 54.25 52.16 52.31 52.11 37,203,600
Nov 29, 2019 54.25 54.53 53.94 54.19 53.97 14,155,600
Nov 27, 2019 0.04 Dividend
Nov 27, 2019 54.67 55.01 54.29 54.56 54.35 21,578,400
Nov 26, 2019 55.13 55.17 54.19 54.25 54.00 38,524,400
Nov 25, 2019 54.01 55.35 53.88 55.30 55.04 50,647,600
Nov 22, 2019 52.77 53.24 52.49 52.72 52.48 22,410,000
Nov 21, 2019 52.75 53.31 52.33 52.54 52.30 28,838,800
Nov 20, 2019 51.77 53.64 51.64 52.79 52.55 47,258,800
Nov 19, 2019 52.76 52.99 51.41 52.00 51.75 41,456,400
Nov 18, 2019 50.97 53.34 50.94 53.07 52.82 57,458,800
Nov 15, 2019 52.42 52.94 50.16 51.05 50.81 105,362,800
Nov 14, 2019 52.23 52.47 51.63 52.45 52.20 51,808,000
Nov 13, 2019 52.09 52.37 51.47 52.14 51.90 30,018,800
Nov 12, 2019 52.43 52.97 52.08 52.40 52.16 28,350,400
Nov 11, 2019 51.94 52.28 51.07 52.04 51.80 24,343,600
Nov 8, 2019 51.92 52.26 51.54 51.94 51.70 18,910,000
Nov 7, 2019 52.78 52.92 51.63 52.08 51.84 28,034,000
Nov 6, 2019 52.16 52.42 51.03 51.91 51.66 26,901,200
Nov 5, 2019 52.62 52.88 51.92 52.40 52.16 30,086,800
Nov 4, 2019 51.46 52.75 51.23 52.63 52.38 37,671,600
Nov 1, 2019 49.90 50.97 49.65 50.65 50.41 28,364,000
Oct 31, 2019 50.54 50.75 49.45 50.26 50.02 20,973,200
Oct 30, 2019 51.00 51.06 50.06 50.75 50.51 20,596,000
Oct 29, 2019 51.56 51.62 50.53 50.73 50.49 21,123,600
Oct 28, 2019 51.58 52.22 51.28 51.70 51.46 33,079,200
Oct 25, 2019 50.03 51.35 49.95 51.13 50.90 42,309,200
Oct 24, 2019 49.19 49.55 48.85 49.22 48.98 23,202,000
Oct 23, 2019 48.08 48.92 47.76 48.77 48.54 27,991,600
Oct 22, 2019 49.58 50.63 48.83 48.90 48.67 32,872,000
Oct 21, 2019 48.24 49.14 48.05 49.00 48.77 26,186,800
Oct 18, 2019 48.58 48.90 46.88 47.62 47.40 30,744,000
Oct 17, 2019 49.00 49.45 48.03 48.57 48.35 26,343,600
Oct 16, 2019 48.75 49.81 48.44 48.55 48.33 42,894,400
Oct 15, 2019 47.54 49.82 47.40 49.09 48.86 66,412,400
Oct 14, 2019 46.41 46.84 46.10 46.63 46.41 20,004,000
Oct 11, 2019 46.60 47.33 46.41 46.50 46.28 44,640,400
Oct 10, 2019 45.15 46.27 45.10 45.76 45.54 30,912,400
Oct 9, 2019 45.08 45.67 44.79 45.18 44.97 29,241,200
Oct 8, 2019 45.16 45.16 44.13 44.31 44.10 44,443,600
Oct 7, 2019 46.15 47.08 46.06 46.08 45.87 48,098,400
Oct 4, 2019 45.35 45.79 44.69 45.49 45.28 26,552,400
Oct 3, 2019 43.31 45.39 43.00 45.33 45.12 45,058,800
Oct 2, 2019 43.28 43.40 42.53 43.26 43.06 29,337,200
Oct 1, 2019 43.75 45.25 43.45 43.50 43.30 36,600,800
Sep 30, 2019 43.20 43.62 42.88 43.52 43.31 18,618,400
Sep 27, 2019 43.92 44.42 42.33 42.94 42.74 36,205,600
Sep 26, 2019 44.46 44.55 43.82 44.33 44.13 23,456,400
Sep 25, 2019 43.13 44.76 42.68 44.56 44.35 30,843,200
Sep 24, 2019 44.03 44.32 42.78 43.13 42.93 31,726,800
Sep 23, 2019 43.17 44.17 43.14 43.71 43.51 24,971,200
Sep 20, 2019 44.22 44.46 43.07 43.17 42.97 35,024,400
Sep 19, 2019 45.06 45.24 44.13 44.24 44.03 24,547,600
Sep 18, 2019 45.20 45.35 44.13 44.99 44.78 25,815,200
Sep 17, 2019 45.12 45.31 44.65 45.27 45.06 22,304,800
Sep 16, 2019 44.73 45.40 44.63 45.05 44.84 23,183,200
Sep 13, 2019 45.40 45.77 45.04 45.49 45.27 32,459,200
Sep 12, 2019 46.55 47.10 45.99 46.07 45.85 32,784,000
Sep 11, 2019 45.94 46.57 45.65 46.08 45.87 36,151,200
Sep 10, 2019 44.79 46.06 44.70 45.79 45.58 35,281,200
Sep 9, 2019 44.97 45.99 44.96 45.13 44.91 41,752,400
Sep 6, 2019 44.70 45.27 44.28 44.66 44.45 37,697,600
Sep 5, 2019 43.22 45.00 43.20 44.94 44.73 69,567,600
Sep 4, 2019 41.65 42.26 41.65 42.19 41.99 22,772,800
Sep 3, 2019 41.15 41.48 40.81 41.04 40.85 29,614,000
Aug 30, 2019 42.22 42.72 41.69 41.88 41.68 29,061,600
Aug 29, 2019 41.22 42.08 41.19 41.75 41.55 35,797,600
Aug 28, 2019 0.04 Dividend
Aug 28, 2019 40.15 40.83 39.75 40.31 40.12 25,561,200
Aug 27, 2019 41.75 41.78 40.15 40.45 40.22 29,096,800
Aug 26, 2019 41.40 41.65 40.98 41.36 41.13 31,820,800
Aug 23, 2019 42.10 42.65 40.41 40.61 40.38 56,805,600
Aug 22, 2019 42.90 43.33 42.47 42.87 42.63 30,348,800
Aug 21, 2019 42.63 43.36 42.42 42.81 42.57 42,724,400
Aug 20, 2019 42.64 42.65 41.76 41.97 41.73 46,318,800
Aug 19, 2019 41.03 42.85 40.87 42.69 42.45 81,511,200
Aug 16, 2019 39.84 40.38 39.22 39.89 39.66 100,796,000
Aug 15, 2019 37.71 37.91 36.85 37.19 36.98 47,720,000
Aug 14, 2019 38.13 38.24 37.08 37.52 37.31 41,988,000
Aug 13, 2019 37.85 39.47 37.46 39.01 38.79 35,195,600
Aug 12, 2019 38.02 38.54 37.64 37.86 37.65 27,920,000
Aug 9, 2019 39.15 39.19 38.04 38.54 38.33 34,181,600
Aug 8, 2019 39.05 39.58 38.47 39.56 39.34 30,930,000
Aug 7, 2019 37.47 38.59 37.30 38.47 38.25 37,256,000
Aug 6, 2019 38.45 38.91 37.61 38.09 37.87 36,127,200
Aug 5, 2019 38.45 38.46 37.22 37.70 37.48 58,915,600
Aug 2, 2019 40.30 40.99 39.82 40.30 40.07 42,834,800
Aug 1, 2019 42.28 43.19 40.71 41.23 41.00 42,121,200
Jul 31, 2019 43.54 43.56 41.76 42.18 41.94 35,941,600
Jul 30, 2019 43.24 43.99 43.09 43.86 43.61 19,777,200

Related Tickers

AMD Advanced Micro Devices, Inc.
151.74
-0.35%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
 
ARM Arm Holdings plc
99.88
+4.00%
 
INTC Intel Corporation
34.50
+0.64%
 
MU Micron Technology, Inc.
111.78
-0.60%
 
AVGO Broadcom Inc.
1,256.82
+0.61%
 
QCOM QUALCOMM Incorporated
163.63
+1.41%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
783.00
+3.85%
 
TXN Texas Instruments Incorporated
174.81
+5.64%
 
MRVL Marvell Technology, Inc.
64.85
+1.55%