NVDAD.BA - NVIDIA Corporation
Buenos Aires - Buenos Aires Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 17.80 | 17.80 | 16.75 | 17.10 | 17.10 | 567 |
| Jun 02, 2023 | 17.10 | 18.20 | 16.95 | 17.25 | 17.25 | 882 |
| Jun 01, 2023 | 17.30 | 17.50 | 17.00 | 17.35 | 17.35 | 1,324 |
| May 31, 2023 | 18.00 | 18.30 | 16.30 | 16.35 | 16.35 | 2,108 |
| May 30, 2023 | 17.05 | 18.90 | 17.05 | 17.70 | 17.70 | 1,756 |
| May 29, 2023 | 16.45 | 17.00 | 16.05 | 16.80 | 16.80 | 3,141 |
| May 24, 2023 | 13.40 | 14.25 | 12.95 | 14.25 | 14.25 | 275 |
| May 23, 2023 | 13.95 | 14.25 | 13.10 | 13.65 | 13.65 | 676 |
| May 22, 2023 | 14.00 | 14.20 | 13.50 | 13.60 | 13.60 | 1,413 |
| May 19, 2023 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 849 |
| May 18, 2023 | 13.50 | 13.75 | 13.10 | 13.30 | 13.30 | 1,776 |
| May 17, 2023 | 13.20 | 13.60 | 12.85 | 13.25 | 13.25 | 1,005 |
| May 16, 2023 | 12.80 | 13.05 | 12.75 | 13.00 | 13.00 | 692 |
| May 15, 2023 | 13.15 | 13.15 | 12.30 | 12.70 | 12.70 | 319 |
| May 12, 2023 | 12.80 | 12.80 | 11.90 | 12.80 | 12.80 | 487 |
| May 11, 2023 | 12.65 | 12.80 | 12.35 | 12.40 | 12.40 | 167 |
| May 10, 2023 | 12.60 | 12.60 | 11.90 | 12.60 | 12.60 | 229 |
| May 09, 2023 | 12.80 | 13.20 | 12.20 | 12.45 | 12.45 | 605 |
| May 08, 2023 | 12.30 | 12.75 | 12.15 | 12.65 | 12.65 | 975 |
| May 05, 2023 | 12.60 | 12.60 | 12.10 | 12.30 | 12.30 | 794 |
| May 04, 2023 | 12.20 | 12.25 | 11.75 | 11.80 | 11.80 | 553 |
| May 03, 2023 | 12.30 | 12.30 | 11.80 | 12.05 | 12.05 | 227 |
| May 02, 2023 | 12.00 | 12.50 | 12.00 | 12.20 | 12.20 | 1,413 |
| Apr 28, 2023 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 605 |
| Apr 27, 2023 | 11.50 | 12.00 | 11.40 | 11.40 | 11.40 | 662 |
| Apr 26, 2023 | 11.60 | 12.10 | 11.30 | 11.35 | 11.35 | 1,040 |
| Apr 25, 2023 | 11.30 | 11.70 | 11.30 | 11.45 | 11.45 | 419 |
| Apr 24, 2023 | 11.75 | 11.80 | 11.35 | 11.75 | 11.75 | 321 |
| Apr 21, 2023 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | 339 |
| Apr 20, 2023 | 12.00 | 12.10 | 11.75 | 11.75 | 11.75 | 608 |
| Apr 19, 2023 | 12.50 | 12.50 | 11.70 | 12.10 | 12.10 | 718 |
| Apr 18, 2023 | 11.75 | 12.20 | 11.70 | 12.00 | 12.00 | 423 |
| Apr 17, 2023 | 11.55 | 11.75 | 11.35 | 11.60 | 11.60 | 202 |
| Apr 14, 2023 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | 221 |
| Apr 13, 2023 | 11.30 | 11.75 | 11.30 | 11.35 | 11.35 | 199 |
| Apr 12, 2023 | 11.45 | 11.60 | 11.35 | 11.55 | 11.55 | 424 |
| Apr 11, 2023 | 12.00 | 12.00 | 11.20 | 11.85 | 11.85 | 611 |
| Apr 10, 2023 | 11.55 | 11.85 | 11.55 | 11.80 | 11.80 | 353 |
| Apr 05, 2023 | 12.00 | 12.00 | 11.10 | 11.50 | 11.50 | 404 |
| Apr 04, 2023 | 11.95 | 12.40 | 11.75 | 11.75 | 11.75 | 713 |
| Apr 03, 2023 | 12.10 | 12.20 | 11.75 | 12.00 | 12.00 | 571 |
| Mar 31, 2023 | 11.75 | 12.00 | 11.65 | 12.00 | 12.00 | 134 |
| Mar 30, 2023 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 1,043 |
| Mar 29, 2023 | 11.25 | 11.65 | 11.25 | 11.60 | 11.60 | 392 |
| Mar 28, 2023 | 11.60 | 11.60 | 11.20 | 11.25 | 11.25 | 115 |
| Mar 27, 2023 | 11.60 | 11.60 | 11.35 | 11.55 | 11.55 | 457 |
| Mar 23, 2023 | 11.80 | 12.15 | 11.50 | 11.55 | 11.55 | 397 |
| Mar 22, 2023 | 11.45 | 11.85 | 11.45 | 11.60 | 11.60 | 1,468 |
| Mar 21, 2023 | 10.95 | 11.35 | 10.95 | 11.30 | 11.30 | 905 |
| Mar 20, 2023 | 11.30 | 11.30 | 10.95 | 11.10 | 11.10 | 566 |
| Mar 17, 2023 | 11.00 | 11.45 | 10.80 | 11.25 | 11.25 | 1,700 |
| Mar 16, 2023 | 10.35 | 11.00 | 10.35 | 10.90 | 10.90 | 732 |
| Mar 15, 2023 | 10.20 | 10.40 | 10.00 | 10.35 | 10.35 | 277 |
| Mar 14, 2023 | 10.10 | 10.55 | 10.10 | 10.45 | 10.45 | 263 |
| Mar 13, 2023 | 10.20 | 10.20 | 9.75 | 10.10 | 10.10 | 606 |
| Mar 10, 2023 | 10.50 | 10.50 | 9.72 | 9.91 | 9.91 | 486 |
| Mar 09, 2023 | 10.30 | 10.40 | 10.10 | 10.15 | 10.15 | 310 |
| Mar 08, 2023 | 9.60 | 10.30 | 9.60 | 10.30 | 10.30 | 684 |
| Mar 07, 2023 | 10.50 | 10.50 | 9.48 | 9.56 | 9.56 | 614 |
| Mar 07, 2023 | 0.001054 Dividend | |||||
| Mar 06, 2023 | 10.50 | 10.50 | 10.15 | 10.30 | 10.30 | 207 |
| Mar 03, 2023 | 10.00 | 10.45 | 9.88 | 10.40 | 10.40 | 214 |
| Mar 02, 2023 | 9.78 | 10.35 | 9.64 | 10.35 | 10.35 | 329 |
| Mar 01, 2023 | 10.25 | 10.25 | 9.57 | 9.78 | 9.78 | 158 |
| Feb 28, 2023 | 10.35 | 10.40 | 10.05 | 10.25 | 10.25 | 1,471 |
| Feb 27, 2023 | 10.30 | 10.35 | 10.00 | 10.20 | 10.20 | 260 |
| Feb 24, 2023 | 10.15 | 10.15 | 9.87 | 9.89 | 9.89 | 327 |
| Feb 23, 2023 | 9.96 | 10.25 | 9.50 | 10.15 | 10.15 | 2,672 |
| Feb 22, 2023 | 9.60 | 9.96 | 9.00 | 9.00 | 9.00 | 216 |
| Feb 17, 2023 | 9.10 | 9.65 | 9.05 | 9.65 | 9.65 | 890 |
| Feb 16, 2023 | 9.58 | 9.90 | 9.54 | 9.76 | 9.76 | 676 |
| Feb 15, 2023 | 9.58 | 9.90 | 9.58 | 9.90 | 9.90 | 283 |
| Feb 14, 2023 | 9.55 | 9.94 | 9.55 | 9.94 | 9.94 | 480 |
| Feb 13, 2023 | 9.12 | 9.65 | 9.12 | 9.39 | 9.39 | 243 |
| Feb 10, 2023 | 9.42 | 9.50 | 9.00 | 9.27 | 9.27 | 453 |
| Feb 09, 2023 | 9.72 | 10.50 | 9.72 | 9.78 | 9.78 | 4,656 |
| Feb 08, 2023 | 9.31 | 9.89 | 9.31 | 9.54 | 9.54 | 1,740 |
| Feb 07, 2023 | 9.20 | 9.50 | 9.08 | 9.08 | 9.08 | 729 |
| Feb 06, 2023 | 9.00 | 9.22 | 8.78 | 9.05 | 9.05 | 718 |
| Feb 03, 2023 | 9.50 | 9.50 | 9.02 | 9.11 | 9.11 | 1,514 |
| Feb 02, 2023 | 8.80 | 9.45 | 8.80 | 9.45 | 9.45 | 425 |
| Feb 01, 2023 | 8.50 | 8.82 | 8.50 | 8.69 | 8.69 | 642 |
| Jan 31, 2023 | 8.46 | 8.53 | 8.26 | 8.50 | 8.50 | 192 |
| Jan 30, 2023 | 8.90 | 8.90 | 8.46 | 8.88 | 8.88 | 310 |
| Jan 27, 2023 | 8.65 | 9.00 | 8.64 | 9.00 | 9.00 | 795 |
| Jan 26, 2023 | 8.50 | 8.70 | 8.35 | 8.56 | 8.56 | 1,127 |
| Jan 25, 2023 | 8.30 | 8.35 | 7.98 | 8.11 | 8.11 | 548 |
| Jan 24, 2023 | 8.20 | 8.27 | 7.95 | 7.95 | 7.95 | 380 |
| Jan 23, 2023 | 7.60 | 8.26 | 7.60 | 8.18 | 8.18 | 921 |
| Jan 20, 2023 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 188 |
| Jan 19, 2023 | 7.30 | 7.37 | 6.96 | 6.96 | 6.96 | 992 |
| Jan 18, 2023 | 7.69 | 7.79 | 7.30 | 7.34 | 7.34 | 433 |
| Jan 17, 2023 | 7.45 | 7.70 | 7.29 | 7.69 | 7.69 | 967 |
| Jan 16, 2023 | 7.20 | 7.24 | 6.90 | 7.24 | 7.24 | 616 |
| Jan 13, 2023 | 6.98 | 7.15 | 6.98 | 7.05 | 7.05 | 302 |
| Jan 12, 2023 | 6.78 | 7.00 | 6.70 | 6.75 | 6.75 | 284 |
| Jan 11, 2023 | 6.75 | 6.78 | 6.64 | 6.78 | 6.78 | 74 |
| Jan 10, 2023 | 6.90 | 6.90 | 6.63 | 6.76 | 6.76 | 94 |
| Jan 09, 2023 | 6.48 | 6.83 | 6.48 | 6.83 | 6.83 | 379 |
| Jan 06, 2023 | 5.95 | 6.04 | 5.95 | 6.04 | 6.04 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.