ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NVDA NVIDIA Corporation

793.85
2.93 (0.37%)
Pre Market
Last Updated: 04:56:30
Delayed by 15 minutes

NVDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 790.92 2.75 0.35% 797.01 806.4599 785.07 50,247,029
Feb 23 2024 788.17 2.79 0.36% 807.91 823.93 775.71 82,741,319
Feb 22 2024 785.38 110.66 16.40% 750.29 785.75 742.2001 85,981,224
Feb 21 2024 674.72 -19.80 -2.85% 680.06 688.88 662.48 67,668,304
Feb 20 2024 694.52 -31.61 -4.35% 719.45 719.44 677.34 70,238,530
Feb 16 2024 726.13 -0.45 -0.06% 741.11 744.02 725.01 49,459,283
Feb 15 2024 726.58 -12.42 -1.68% 738.69 739.48 724.04 41,949,056
Feb 14 2024 739.00 17.72 2.46% 732.29 742.22 719.68 50,418,684
Feb 13 2024 721.28 -1.20 -0.17% 704.33 734.50 696.20 60,157,705
Feb 12 2024 722.48 1.15 0.16% 725.84 746.11 712.50 61,226,001
Feb 09 2024 721.33 24.92 3.58% 705.18 721.85 702.12 43,560,168
Feb 08 2024 696.41 -4.58 -0.65% 700.74 707.94 694.66 41,337,901
Feb 07 2024 700.99 18.76 2.75% 683.27 702.20 676.00 49,341,942
Feb 06 2024 682.23 -11.09 -1.60% 696.30 697.5399 663.00 68,128,480
Feb 05 2024 693.32 31.72 4.79% 682.25 694.9699 672.0892 67,626,785
Feb 02 2024 661.60 31.33 4.97% 639.74 666.00 636.9926 47,588,915
Feb 01 2024 630.27 15.00 2.44% 621.00 631.7999 616.60 36,724,673
Jan 31 2024 615.27 -12.47 -1.99% 614.40 622.6902 607.00 45,298,912
Jan 30 2024 627.74 3.09 0.49% 629.00 634.93 622.60 40,839,272
Jan 29 2024 624.65 14.34 2.35% 612.32 624.89 609.077 34,698,880
Jan 26 2024 610.31 -5.86 -0.95% 609.60 617.7847 606.00 39,492,066
Jan 25 2024 616.17 2.55 0.42% 623.35 627.19 608.50 47,992,392
Jan 24 2024 613.62 14.89 2.49% 603.04 628.4799 599.3859 55,909,771
Jan 23 2024 598.73 2.19 0.37% 595.41 599.10 585.85 29,336,559
Jan 22 2024 596.54 1.63 0.27% 600.40 603.31 590.70 45,248,421
Jan 19 2024 594.91 23.84 4.17% 579.67 595.00 572.25 54,197,947
Jan 18 2024 571.07 10.54 1.88% 572.60 576.00 561.07 49,008,298
Jan 17 2024 560.53 -3.29 -0.58% 563.47 564.7068 547.4015 47,376,353
Jan 16 2024 563.82 16.72 3.06% 550.18 568.2946 549.042 44,845,895
Jan 12 2024 547.10 -1.12 -0.20% 546.19 549.70 543.3008 34,030,140
Jan 11 2024 548.22 4.72 0.87% 549.82 553.46 535.60 59,533,674
Jan 10 2024 543.50 12.10 2.28% 536.16 546.00 535.02 53,275,202
Jan 09 2024 531.40 8.87 1.70% 524.01 543.25 516.905 77,171,863
Jan 08 2024 522.53 31.56 6.43% 495.12 522.75 494.8001 63,874,369
Jan 05 2024 490.97 10.99 2.29% 484.63 495.345 483.7558 41,476,058
Jan 04 2024 479.98 4.29 0.90% 477.67 484.99 475.08 30,609,248
Jan 03 2024 475.69 -5.99 -1.24% 474.79 481.841 473.20 32,039,832
Jan 02 2024 481.68 -13.54 -2.73% 492.44 492.95 475.95 41,008,682
Dec 29 2023 495.22 0.00 0.00% 498.10 499.96 487.51 38,867,599
Dec 28 2023 495.22 1.05 0.21% 496.38 498.8399 494.12 24,626,685
Dec 27 2023 494.17 1.38 0.28% 495.10 496.80 490.85 23,334,048
Dec 26 2023 492.79 4.49 0.92% 489.68 496.00 489.60 24,380,702
Dec 22 2023 488.30 -1.60 -0.33% 491.97 493.795 484.67 25,218,767
Dec 21 2023 489.90 8.79 1.83% 488.11 490.9492 484.19 29,981,888
Dec 20 2023 481.11 -14.93 -3.01% 496.55 499.99 481.081 39,657,116
Dec 19 2023 496.04 -4.73 -0.94% 494.30 497.00 488.95 46,378,324
Dec 18 2023 500.77 11.87 2.43% 494.00 504.3299 491.56 41,191,152
Dec 15 2023 488.90 5.40 1.12% 481.94 494.03 481.20 48,022,473
Dec 14 2023 483.50 2.62 0.54% 483.90 486.70 474.22 38,956,475
Dec 13 2023 480.88 4.31 0.90% 476.15 485.94 476.08 44,592,390
Dec 12 2023 476.57 10.30 2.21% 460.50 476.66 460.46 37,214,683
Dec 11 2023 466.27 -8.79 -1.85% 475.29 475.31 458.30 50,899,750
Dec 08 2023 475.06 9.10 1.95% 465.95 477.4085 465.50 35,885,443
Dec 07 2023 465.96 10.93 2.40% 457.00 466.29 456.064 34,858,591
Dec 06 2023 455.03 -10.63 -2.28% 472.145 473.84 454.12 37,957,103
Dec 05 2023 465.66 10.56 2.32% 454.66 466.00 452.74 37,015,168
Dec 04 2023 455.10 -12.55 -2.68% 460.63 460.77 450.1017 43,682,249
Dec 01 2023 467.65 -0.05 -0.01% 465.20 472.00 461.87 36,886,251
Nov 30 2023 467.70 -13.70 -2.85% 480.19 481.10 464.22 52,541,509
Nov 29 2023 481.40 3.19 0.67% 483.77 487.6199 478.6354 38,160,665

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com