NASDAQ:NVDA
NVIDIA Stock Price (Quote)
$467.65
-0.0500 (-0.0107%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $408.69 | $505.48 | Friday, 1st Dec 2023 NVDA stock ended at $467.65. This is 0.0107% less than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.19% from a day low at $461.88 to a day high of $472.00. |
| 90 days | $392.30 | $505.48 | |
| 52 weeks | $138.84 | $505.48 |
Historical NVIDIA Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $465.25 | $472.00 | $461.88 | $467.65 | 35 424 975 |
| 2023-11-30 | $480.24 | $481.10 | $464.22 | $467.70 | 50 030 871 |
| 2023-11-29 | $483.79 | $487.62 | $478.64 | $481.40 | 34 883 566 |
| 2023-11-28 | $482.36 | $483.23 | $474.73 | $478.21 | 38 938 316 |
| 2023-11-27 | $478.00 | $485.30 | $476.52 | $482.42 | 38 508 815 |
| 2023-11-24 | $484.70 | $489.21 | $477.45 | $477.76 | 29 179 292 |
| 2023-11-22 | $498.52 | $503.35 | $477.63 | $487.16 | 89 395 689 |
| 2023-11-21 | $501.26 | $505.17 | $492.22 | $499.44 | 45 999 028 |
| 2023-11-20 | $493.12 | $505.48 | $491.81 | $504.09 | 40 213 258 |
| 2023-11-17 | $495.24 | $497.15 | $490.07 | $492.98 | 31 448 823 |
| 2023-11-16 | $486.79 | $495.25 | $483.30 | $494.80 | 32 935 363 |
| 2023-11-15 | $499.35 | $499.60 | $482.00 | $488.88 | 47 056 966 |
| 2023-11-14 | $496.80 | $498.34 | $490.40 | $496.56 | 40 817 457 |
| 2023-11-13 | $483.20 | $491.16 | $480.99 | $486.20 | 37 867 723 |
| 2023-11-10 | $475.00 | $484.72 | $472.83 | $483.35 | 41 228 168 |
| 2023-11-09 | $474.67 | $482.30 | $467.50 | $469.50 | 52 011 854 |
| 2023-11-08 | $461.00 | $468.64 | $459.68 | $465.74 | 34 183 364 |
| 2023-11-07 | $457.19 | $462.18 | $451.58 | $459.55 | 34 129 198 |
| 2023-11-06 | $452.85 | $459.29 | $449.00 | $457.51 | 39 868 729 |
| 2023-11-03 | $440.20 | $453.09 | $437.27 | $450.05 | 41 270 683 |
| 2023-11-02 | $433.28 | $438.83 | $428.94 | $435.06 | 39 362 451 |
| 2023-11-01 | $408.84 | $423.81 | $408.69 | $423.25 | 42 449 075 |
| 2023-10-31 | $404.50 | $408.79 | $392.30 | $407.80 | 51 196 559 |
| 2023-10-30 | $410.87 | $417.66 | $404.81 | $411.61 | 38 270 209 |
| 2023-10-27 | $411.30 | $412.06 | $400.17 | $405.00 | 40 657 369 |
