NASDAQ:NVDA
NVIDIA Stock Price (Quote)
$846.71
+6.36 (+0.757%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $824.02 | $967.66 | Thursday, 18th Apr 2024 NVDA stock ended at $846.71. This is 0.757% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.60% from a day low at $824.02 to a day high of $861.90. |
90 days | $572.25 | $974.00 | |
52 weeks | $262.25 | $974.00 |
Date | Open | High | Low | Close | Volume |
2024-04-18 | $849.70 | $861.90 | $824.02 | $846.71 | 44 364 940 |
2024-04-17 | $883.40 | $887.75 | $839.50 | $840.35 | 49 024 987 |
2024-04-16 | $864.33 | $881.14 | $860.68 | $874.15 | 36 769 044 |
2024-04-15 | $890.98 | $906.13 | $859.29 | $860.01 | 43 715 372 |
2024-04-12 | $896.99 | $901.75 | $875.30 | $881.86 | 42 119 302 |
2024-04-11 | $874.00 | $907.39 | $869.26 | $906.16 | 42 656 407 |
2024-04-10 | $839.26 | $874.00 | $837.09 | $870.39 | 42 864 577 |
2024-04-09 | $874.42 | $876.35 | $830.22 | $853.54 | 49 943 076 |
2024-04-08 | $887.00 | $888.20 | $867.33 | $871.33 | 27 889 004 |
2024-04-05 | $868.66 | $884.81 | $859.26 | $880.08 | 39 737 044 |
2024-04-04 | $904.06 | $906.34 | $858.80 | $859.05 | 42 761 958 |
2024-04-03 | $884.84 | $903.74 | $884.00 | $889.64 | 36 710 802 |
2024-04-02 | $884.70 | $900.94 | $876.20 | $894.52 | 42 640 126 |
2024-04-01 | $902.99 | $922.25 | $892.04 | $903.63 | 44 336 598 |
2024-03-28 | $899.78 | $912.98 | $891.93 | $903.56 | 43 138 138 |
2024-03-27 | $931.12 | $932.40 | $891.23 | $902.50 | 58 143 511 |
2024-03-26 | $958.48 | $963.75 | $925.02 | $925.61 | 50 483 902 |
2024-03-25 | $939.41 | $967.66 | $935.10 | $950.02 | 54 613 920 |
2024-03-22 | $911.41 | $947.78 | $908.34 | $942.89 | 58 147 699 |
2024-03-21 | $923.00 | $926.48 | $904.05 | $914.35 | 47 709 564 |
2024-03-20 | $897.97 | $904.10 | $882.23 | $903.72 | 46 766 771 |
2024-03-19 | $867.00 | $905.37 | $850.12 | $893.98 | 66 520 583 |
2024-03-18 | $903.88 | $924.05 | $870.85 | $884.55 | 64 041 984 |
2024-03-15 | $869.30 | $895.46 | $862.57 | $878.37 | 63 128 914 |
2024-03-14 | $895.77 | $906.44 | $866.00 | $879.44 | 59 643 452 |