NasdaqGS - Delayed Quote USD

NVIDIA Corporation (NVDA)

877.35 +51.03 (+6.18%)
At close: April 26 at 4:00 PM EDT
879.16 +1.81 (+0.21%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 25, 2023 385.23 394.80 366.35 379.80 379.68 154,391,100
May 24, 2023 302.10 306.07 298.06 305.38 305.28 72,141,900
May 23, 2023 310.00 312.88 306.31 306.88 306.78 35,625,300
May 22, 2023 309.01 315.20 306.80 311.76 311.66 37,200,000
May 19, 2023 315.36 315.80 309.16 312.64 312.54 47,312,400
May 18, 2023 304.10 318.28 303.20 316.78 316.68 74,872,500
May 17, 2023 295.84 301.99 294.30 301.78 301.68 43,253,500
May 16, 2023 288.41 298.70 288.32 292.13 292.04 44,940,500
May 15, 2023 285.08 289.69 281.52 289.53 289.44 29,392,600
May 12, 2023 285.29 287.80 280.46 283.40 283.31 27,402,700
May 11, 2023 288.96 289.50 282.46 285.78 285.69 32,214,900
May 10, 2023 290.05 291.13 284.61 288.85 288.76 36,935,000
May 9, 2023 288.99 289.73 284.50 285.71 285.62 31,486,900
May 8, 2023 285.22 292.20 283.50 291.51 291.42 34,497,900
May 5, 2023 278.26 287.55 277.31 286.80 286.71 36,101,400
May 4, 2023 276.51 278.59 272.40 275.62 275.53 32,185,000
May 3, 2023 278.40 283.67 274.72 278.02 277.93 38,338,700
May 2, 2023 286.80 288.36 280.83 282.10 282.01 40,273,000
May 1, 2023 278.40 290.58 277.80 289.10 289.01 57,032,900
Apr 28, 2023 272.25 277.58 270.71 277.49 277.40 29,168,700
Apr 27, 2023 273.63 274.95 266.25 272.26 272.17 37,716,100
Apr 26, 2023 270.02 273.30 267.05 269.56 269.47 40,633,700
Apr 25, 2023 270.78 272.47 262.25 262.41 262.33 37,852,700
Apr 24, 2023 270.13 273.66 266.71 270.42 270.33 33,928,200
Apr 21, 2023 269.52 271.83 267.22 271.19 271.10 34,510,300
Apr 20, 2023 276.71 280.30 270.00 271.04 270.95 42,771,300
Apr 19, 2023 273.61 280.00 272.32 279.31 279.22 35,866,000
Apr 18, 2023 275.33 281.10 273.57 276.67 276.58 60,481,200
Apr 17, 2023 265.65 270.06 264.33 270.02 269.93 32,147,100
Apr 14, 2023 265.04 268.83 262.20 267.58 267.49 39,566,000
Apr 13, 2023 267.34 268.87 263.29 264.63 264.55 35,361,500
Apr 12, 2023 273.70 274.68 264.48 264.95 264.87 44,625,900
Apr 11, 2023 277.24 277.90 271.26 271.69 271.60 31,437,800
Apr 10, 2023 268.23 276.21 266.69 275.79 275.70 39,527,900
Apr 6, 2023 265.84 270.80 264.27 270.37 270.28 39,765,400
Apr 5, 2023 268.29 269.98 263.95 268.81 268.72 51,501,500
Apr 4, 2023 279.66 280.00 273.07 274.53 274.44 36,859,200
Apr 3, 2023 275.09 280.00 273.36 279.65 279.56 39,871,600
Mar 31, 2023 271.40 278.34 271.05 277.77 277.68 43,393,300
Mar 30, 2023 272.29 274.99 271.02 273.83 273.74 36,451,600
Mar 29, 2023 268.25 270.78 265.97 269.84 269.75 39,369,400
Mar 28, 2023 264.47 265.13 258.50 264.10 264.02 35,610,400
Mar 27, 2023 268.37 270.00 263.65 265.31 265.22 36,102,600
Mar 24, 2023 270.31 271.67 263.55 267.79 267.70 45,492,000
Mar 23, 2023 271.15 274.99 266.90 271.91 271.82 56,488,900
Mar 22, 2023 264.25 275.89 262.37 264.68 264.60 79,729,500
Mar 21, 2023 261.80 263.92 253.81 261.99 261.91 54,740,800
Mar 20, 2023 256.15 260.24 251.30 259.00 258.92 43,274,700
Mar 17, 2023 259.82 263.99 256.68 257.25 257.17 84,854,700
Mar 16, 2023 240.27 255.88 238.94 255.41 255.33 58,325,300
Mar 15, 2023 237.61 242.86 233.60 242.28 242.20 52,448,600
Mar 14, 2023 234.96 242.19 234.60 240.63 240.55 47,491,000
Mar 13, 2023 227.52 232.98 222.97 229.66 229.59 42,189,000
Mar 10, 2023 234.09 236.27 227.26 229.65 229.58 47,486,600
Mar 9, 2023 241.75 244.54 233.83 234.36 234.28 50,125,700
Mar 8, 2023 234.87 242.00 234.24 241.81 241.73 51,357,300
Mar 7, 2023 0.04 Dividend
Mar 7, 2023 236.00 241.25 232.41 232.88 232.81 51,515,400
Mar 6, 2023 238.91 242.48 234.87 235.54 235.42 43,742,900
Mar 3, 2023 233.20 239.00 231.30 238.90 238.78 41,239,300
Mar 2, 2023 224.88 233.80 224.32 233.14 233.03 38,941,500
Mar 1, 2023 231.92 232.56 225.08 226.98 226.87 46,002,600
Feb 28, 2023 233.72 238.25 232.06 232.16 232.05 45,596,300
Feb 27, 2023 236.70 238.80 234.54 235.01 234.89 45,299,400
Feb 24, 2023 232.25 234.74 229.47 232.86 232.75 58,971,600
Feb 23, 2023 234.40 238.88 230.25 236.64 236.52 111,799,500
Feb 22, 2023 207.07 211.04 204.21 207.54 207.44 51,318,400
Feb 21, 2023 210.00 214.94 206.18 206.55 206.45 41,001,500
Feb 17, 2023 216.31 217.40 209.75 213.88 213.78 46,588,800
Feb 16, 2023 221.33 225.50 219.27 220.02 219.91 41,202,600
Feb 15, 2023 225.49 228.55 221.06 227.64 227.53 42,057,500
Feb 14, 2023 215.78 230.49 213.66 229.71 229.60 67,547,400
Feb 13, 2023 215.38 220.48 209.62 217.88 217.77 47,491,900
Feb 10, 2023 216.90 220.78 208.11 212.65 212.55 55,073,700
Feb 9, 2023 226.06 230.20 221.20 223.37 223.26 52,387,600
Feb 8, 2023 223.87 228.78 220.08 222.05 221.94 55,965,100
Feb 7, 2023 213.82 222.59 211.50 221.73 221.62 66,415,000
Feb 6, 2023 208.06 215.70 207.86 210.89 210.79 45,219,700
Feb 3, 2023 210.00 217.45 207.89 211.00 210.90 42,936,600
Feb 2, 2023 210.00 219.49 207.00 217.09 216.98 56,427,600
Feb 1, 2023 196.91 211.92 196.11 209.43 209.33 66,047,700
Jan 31, 2023 191.70 196.87 189.50 195.37 195.27 49,801,700
Jan 30, 2023 199.50 201.40 191.50 191.62 191.53 48,861,100
Jan 27, 2023 194.62 206.28 194.05 203.65 203.55 54,214,200
Jan 26, 2023 197.01 201.66 192.78 198.02 197.92 48,953,500
Jan 25, 2023 189.13 193.70 185.80 193.23 193.14 44,953,700
Jan 24, 2023 188.27 194.95 188.20 192.65 192.56 49,620,400
Jan 23, 2023 180.64 192.45 178.18 191.93 191.84 65,516,300
Jan 20, 2023 170.11 178.56 168.25 178.39 178.30 56,496,700
Jan 19, 2023 170.36 171.97 167.31 167.65 167.57 45,293,200
Jan 18, 2023 176.67 178.73 172.82 173.77 173.68 43,962,400
Jan 17, 2023 168.99 177.28 168.99 177.02 176.93 51,110,200
Jan 13, 2023 162.78 169.22 161.65 168.99 168.91 44,728,700
Jan 12, 2023 161.00 166.37 154.92 165.11 165.03 55,140,900
Jan 11, 2023 158.40 160.28 155.63 160.01 159.93 35,328,500
Jan 10, 2023 155.07 159.62 154.72 159.09 159.01 38,410,100
Jan 9, 2023 152.84 160.56 151.41 156.28 156.20 50,423,100
Jan 6, 2023 144.74 150.10 140.34 148.59 148.52 40,504,400
Jan 5, 2023 144.91 145.64 141.48 142.65 142.58 38,916,800
Jan 4, 2023 145.67 148.53 142.41 147.49 147.42 43,132,400
Jan 3, 2023 148.51 149.96 140.96 143.15 143.08 40,127,700
Dec 30, 2022 143.34 146.29 142.33 146.14 146.07 31,049,000
Dec 29, 2022 144.02 146.83 142.27 146.03 145.96 35,492,300
Dec 28, 2022 139.27 142.62 138.84 140.36 140.29 35,106,600
Dec 27, 2022 150.74 151.00 140.56 141.21 141.14 46,490,200
Dec 23, 2022 151.96 153.39 148.83 152.06 151.99 34,932,600
Dec 22, 2022 160.94 161.38 148.82 153.39 153.31 56,504,500
Dec 21, 2022 161.14 166.27 161.02 165.01 164.93 32,502,500
Dec 20, 2022 160.64 163.10 158.52 160.85 160.77 40,326,000
Dec 19, 2022 165.72 166.09 161.45 162.54 162.46 35,403,900
Dec 16, 2022 168.64 170.41 164.10 165.71 165.63 47,823,200
Dec 15, 2022 171.46 173.20 167.00 169.52 169.44 47,854,200
Dec 14, 2022 179.87 182.52 174.20 176.74 176.65 49,688,800
Dec 13, 2022 185.31 187.90 177.11 180.72 180.63 65,658,900
Dec 12, 2022 170.37 175.38 167.97 175.35 175.26 45,732,800
Dec 9, 2022 171.60 175.83 169.75 170.01 169.93 46,533,800
Dec 8, 2022 162.73 171.79 159.59 171.69 171.61 51,545,600
Dec 7, 2022 157.72 161.86 156.67 161.20 161.12 37,238,800
Dec 6, 2022 165.30 165.73 158.19 159.87 159.79 35,269,400
Dec 5, 2022 166.79 169.95 164.72 166.10 166.02 35,225,500
Dec 2, 2022 166.59 169.33 164.45 168.76 168.68 37,138,900
Dec 1, 2022 169.99 172.65 166.35 171.35 171.27 47,097,700
Nov 30, 2022 0.04 Dividend
Nov 30, 2022 156.97 169.30 155.97 169.23 169.15 56,529,800
Nov 29, 2022 158.27 159.32 155.20 156.39 156.27 29,838,400
Nov 28, 2022 160.26 163.57 157.25 158.27 158.15 30,374,100
Nov 25, 2022 163.18 164.87 161.72 162.70 162.58 16,793,400
Nov 23, 2022 160.98 165.27 160.48 165.19 165.07 42,724,100
Nov 22, 2022 153.28 160.58 151.22 160.38 160.26 47,286,600
Nov 21, 2022 151.47 154.77 150.80 153.17 153.06 40,473,900
Nov 18, 2022 159.66 160.02 151.20 154.09 153.98 49,207,200
Nov 17, 2022 157.15 162.66 155.35 156.77 156.65 71,089,400
Nov 16, 2022 161.62 163.62 158.73 159.10 158.98 64,954,700
Nov 15, 2022 167.22 169.98 163.82 166.66 166.54 54,587,600
Nov 14, 2022 162.18 165.40 159.22 162.95 162.83 52,785,200
Nov 11, 2022 158.07 163.89 154.82 163.27 163.15 65,548,700
Nov 10, 2022 148.00 157.73 145.47 157.50 157.38 70,081,900
Nov 9, 2022 141.62 142.11 137.59 137.76 137.66 45,441,400
Nov 8, 2022 148.01 148.91 142.16 146.02 145.91 59,529,200
Nov 7, 2022 142.28 144.12 139.54 143.01 142.90 41,006,100
Nov 4, 2022 139.86 142.29 136.97 141.56 141.45 61,257,600
Nov 3, 2022 130.43 137.81 129.56 134.21 134.11 50,006,500
Nov 2, 2022 138.50 142.10 132.11 132.19 132.09 67,262,800
Nov 1, 2022 138.11 139.25 135.19 135.43 135.33 43,281,700
Oct 31, 2022 137.78 138.38 132.97 134.97 134.87 48,634,100
Oct 28, 2022 131.04 138.50 130.61 138.34 138.24 52,104,000
Oct 27, 2022 136.30 138.38 131.22 131.76 131.66 58,311,300
Oct 26, 2022 128.69 133.88 127.08 128.96 128.86 53,295,300
Oct 25, 2022 126.94 133.00 126.64 132.61 132.51 50,548,200
Oct 24, 2022 125.08 127.10 120.64 125.99 125.90 51,745,700
Oct 21, 2022 120.98 124.98 118.87 124.66 124.57 60,949,400
Oct 20, 2022 121.13 127.69 121.05 121.94 121.85 65,239,800
Oct 19, 2022 118.79 123.50 118.34 120.51 120.42 52,313,100
Oct 18, 2022 123.44 124.92 116.18 119.67 119.58 65,936,200
Oct 17, 2022 115.18 119.48 115.17 118.88 118.79 58,077,400
Oct 14, 2022 120.57 121.11 112.04 112.27 112.19 71,343,200
Oct 13, 2022 109.71 120.78 108.13 119.60 119.51 85,010,300
Oct 12, 2022 115.79 117.35 113.45 115.00 114.91 49,259,000
Oct 11, 2022 115.61 118.46 112.83 115.86 115.77 66,748,200
Oct 10, 2022 120.37 121.24 114.08 116.70 116.61 69,869,900
Oct 7, 2022 125.05 126.70 120.22 120.76 120.67 67,247,800
Oct 6, 2022 132.20 136.56 131.03 131.30 131.20 64,415,700
Oct 5, 2022 129.11 133.21 126.21 132.09 131.99 50,713,100
Oct 4, 2022 128.79 132.20 128.79 131.67 131.57 58,418,200
Oct 3, 2022 123.47 126.78 121.05 125.12 125.03 54,747,800
Sep 30, 2022 120.87 126.33 120.75 121.39 121.30 56,563,800
Sep 29, 2022 124.48 125.00 119.46 122.20 122.11 53,276,300
Sep 28, 2022 124.10 128.23 123.54 127.36 127.26 54,241,400
Sep 27, 2022 125.07 127.36 122.58 124.13 124.04 55,385,400
Sep 26, 2022 124.91 126.59 122.14 122.28 122.19 54,734,300
Sep 23, 2022 124.20 126.11 122.57 125.16 125.07 66,330,900
Sep 22, 2022 130.70 131.49 124.28 125.61 125.52 75,916,200
Sep 21, 2022 132.13 140.31 131.10 132.61 132.51 80,767,900
Sep 20, 2022 132.15 134.83 130.57 131.76 131.66 52,481,800
Sep 19, 2022 130.12 134.63 130.10 133.82 133.72 56,968,500
Sep 16, 2022 127.42 132.12 126.17 131.98 131.88 67,075,100
Sep 15, 2022 130.15 132.33 127.90 129.29 129.19 52,362,500
Sep 14, 2022 132.54 132.90 129.13 131.28 131.18 58,850,700
Sep 13, 2022 138.02 139.22 130.99 131.31 131.21 71,495,600
Sep 12, 2022 143.69 145.47 141.98 145.05 144.94 48,415,900
Sep 9, 2022 141.57 144.74 141.26 143.87 143.76 48,661,200
Sep 8, 2022 134.59 140.08 133.69 139.90 139.80 62,487,300
Sep 7, 2022 0.04 Dividend
Sep 7, 2022 135.63 138.38 133.46 137.14 137.04 51,265,700
Sep 6, 2022 137.31 137.79 133.51 134.65 134.51 53,575,100
Sep 2, 2022 141.00 141.71 135.91 136.47 136.33 74,315,700
Sep 1, 2022 142.09 143.80 132.70 139.37 139.22 117,886,500
Aug 31, 2022 153.84 155.40 149.59 150.94 150.78 57,371,000
Aug 30, 2022 159.60 160.39 151.82 154.68 154.52 53,018,100
Aug 29, 2022 160.20 163.38 157.67 158.01 157.85 49,613,200
Aug 26, 2022 178.57 179.24 162.37 162.60 162.43 76,912,700
Aug 25, 2022 168.44 179.47 168.33 179.13 178.94 77,069,100
Aug 24, 2022 170.12 174.06 168.95 172.22 172.04 52,266,100
Aug 23, 2022 169.89 174.65 169.70 171.81 171.63 36,998,600
Aug 22, 2022 174.90 175.58 169.66 170.34 170.16 40,959,300
Aug 19, 2022 184.06 185.20 177.70 178.49 178.30 44,158,800
Aug 18, 2022 183.01 188.65 181.83 187.73 187.53 41,544,700
Aug 17, 2022 185.23 186.88 181.45 183.35 183.16 44,679,900
Aug 16, 2022 189.20 191.42 185.01 188.79 188.59 45,124,000
Aug 15, 2022 187.01 191.64 186.13 190.32 190.12 45,766,600
Aug 12, 2022 181.60 187.18 179.53 187.09 186.89 47,809,400
Aug 11, 2022 181.31 187.07 178.76 179.42 179.23 50,932,700
Aug 10, 2022 176.98 181.18 173.17 180.97 180.78 59,742,200
Aug 9, 2022 172.52 174.47 167.24 170.86 170.68 66,826,300
Aug 8, 2022 175.02 182.39 172.42 177.93 177.74 98,185,900
Aug 5, 2022 188.10 192.29 186.66 189.89 189.69 38,606,800
Aug 4, 2022 188.49 192.74 187.60 192.15 191.95 40,965,200
Aug 3, 2022 181.84 189.68 181.37 188.93 188.73 41,814,600
Aug 2, 2022 181.22 189.38 180.92 185.26 185.07 48,952,700
Aug 1, 2022 181.82 188.46 179.90 184.41 184.22 47,646,900
Jul 29, 2022 178.13 182.44 176.92 181.63 181.44 43,546,000
Jul 28, 2022 179.75 181.40 174.40 179.84 179.65 47,464,600
Jul 27, 2022 170.32 179.36 169.13 177.90 177.71 56,977,600
Jul 26, 2022 168.89 169.19 164.78 165.33 165.16 39,786,500
Jul 25, 2022 170.19 171.24 166.49 170.24 170.06 48,074,800
Jul 22, 2022 178.93 179.67 171.37 173.19 173.01 53,667,100
Jul 21, 2022 178.85 181.44 175.45 180.50 180.31 55,704,900
Jul 20, 2022 169.47 179.33 168.01 178.07 177.88 76,053,800
Jul 19, 2022 164.86 171.10 161.72 169.92 169.74 70,236,600
Jul 18, 2022 163.02 168.97 160.02 161.01 160.84 67,051,700
Jul 15, 2022 156.59 157.82 154.45 157.62 157.46 38,593,500
Jul 14, 2022 151.08 154.73 147.28 153.72 153.56 45,623,500
Jul 13, 2022 145.90 153.75 144.65 151.64 151.48 52,191,800
Jul 12, 2022 152.68 154.31 148.77 150.82 150.66 45,848,300
Jul 11, 2022 155.26 155.27 150.38 151.52 151.36 43,732,100
Jul 8, 2022 154.30 160.37 153.89 158.38 158.21 46,797,200
Jul 7, 2022 154.56 159.45 153.89 158.58 158.41 49,290,300
Jul 6, 2022 150.10 153.19 147.89 151.30 151.14 52,906,600
Jul 5, 2022 141.75 149.71 140.55 149.64 149.48 65,139,700
Jul 1, 2022 148.99 150.63 143.92 145.23 145.08 57,761,000
Jun 30, 2022 153.61 155.67 148.62 151.59 151.43 68,607,000
Jun 29, 2022 158.14 158.20 151.70 155.42 155.26 48,235,200
Jun 28, 2022 169.00 172.02 159.45 159.82 159.65 46,114,900
Jun 27, 2022 173.12 173.30 166.26 168.69 168.51 42,796,800
Jun 24, 2022 165.00 171.40 163.10 171.26 171.08 47,215,300
Jun 23, 2022 165.19 165.85 158.53 162.25 162.08 46,368,000
Jun 22, 2022 162.26 166.62 161.80 163.60 163.43 43,713,500
Jun 21, 2022 164.75 170.08 164.07 165.66 165.49 48,308,900
Jun 17, 2022 156.48 159.95 153.28 158.80 158.63 63,033,400
Jun 16, 2022 158.60 159.42 154.01 156.01 155.85 54,574,900
Jun 15, 2022 160.95 168.68 159.26 165.27 165.10 56,393,600
Jun 14, 2022 157.31 160.66 154.12 158.36 158.19 46,968,000
Jun 13, 2022 160.00 163.12 156.06 156.47 156.31 60,415,300
Jun 10, 2022 176.00 176.97 168.69 169.74 169.56 46,524,800
Jun 9, 2022 184.81 189.33 180.41 180.48 180.29 39,557,400
Jun 8, 2022 0.04 Dividend
Jun 8, 2022 187.99 191.80 185.35 186.48 186.29 36,325,200
Jun 7, 2022 184.72 190.00 181.88 189.26 189.02 38,891,400
Jun 6, 2022 191.39 193.37 185.64 187.86 187.62 42,240,600
Jun 3, 2022 190.82 193.32 185.22 187.20 186.97 59,877,900
Jun 2, 2022 182.92 196.19 181.98 195.92 195.67 64,865,600
Jun 1, 2022 187.24 190.53 181.22 183.20 182.97 54,451,400
May 31, 2022 189.80 192.00 183.50 186.72 186.49 66,410,000
May 27, 2022 181.86 188.81 181.00 188.11 187.87 73,837,900
May 26, 2022 160.36 180.92 160.22 178.51 178.29 99,657,500

Related Tickers

AMD Advanced Micro Devices, Inc.
157.40
+2.37%
 
INTC Intel Corporation
31.88
-9.20%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
 
ARM Arm Holdings plc
101.95
+4.10%
 
MU Micron Technology, Inc.
114.84
+2.92%
 
AVGO Broadcom Inc.
1,344.07
+3.84%
 
QCOM QUALCOMM Incorporated
165.66
+1.45%
 
TXN Texas Instruments Incorporated
177.48
+1.27%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
 
MRVL Marvell Technology, Inc.
69.62
+3.17%