NASDAQ:NVDA
NVIDIA Stock Price (Quote)
$796.77
-27.46 (-3.33%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $756.06 | $967.66 | Wednesday, 24th Apr 2024 NVDA stock ended at $796.77. This is 3.33% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.19% from a day low at $791.83 to a day high of $840.82. |
| 90 days | $605.73 | $974.00 | |
| 52 weeks | $266.25 | $974.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $839.78 | $840.82 | $791.83 | $796.77 | 49 951 288 |
| Apr 23, 2024 | $807.69 | $827.69 | $802.64 | $824.23 | 42 984 096 |
| Apr 22, 2024 | $781.04 | $800.70 | $764.00 | $795.18 | 59 232 363 |
| Apr 19, 2024 | $831.50 | $843.24 | $756.06 | $762.00 | 86 438 437 |
| Apr 18, 2024 | $849.70 | $861.90 | $824.02 | $846.71 | 44 364 940 |
| Apr 17, 2024 | $883.40 | $887.75 | $839.50 | $840.35 | 49 024 987 |
| Apr 16, 2024 | $864.33 | $881.14 | $860.68 | $874.15 | 36 769 044 |
| Apr 15, 2024 | $890.98 | $906.13 | $859.29 | $860.01 | 43 715 372 |
| Apr 12, 2024 | $896.99 | $901.75 | $875.30 | $881.86 | 42 119 302 |
| Apr 11, 2024 | $874.00 | $907.39 | $869.26 | $906.16 | 42 656 407 |
| Apr 10, 2024 | $839.26 | $874.00 | $837.09 | $870.39 | 42 864 577 |
| Apr 09, 2024 | $874.42 | $876.35 | $830.22 | $853.54 | 49 943 076 |
| Apr 08, 2024 | $887.00 | $888.20 | $867.33 | $871.33 | 27 889 004 |
| Apr 05, 2024 | $868.66 | $884.81 | $859.26 | $880.08 | 39 737 044 |
| Apr 04, 2024 | $904.06 | $906.34 | $858.80 | $859.05 | 42 761 958 |
| Apr 03, 2024 | $884.84 | $903.74 | $884.00 | $889.64 | 36 710 802 |
| Apr 02, 2024 | $884.70 | $900.94 | $876.20 | $894.52 | 42 640 126 |
| Apr 01, 2024 | $902.99 | $922.25 | $892.04 | $903.63 | 44 336 598 |
| Mar 28, 2024 | $899.78 | $912.98 | $891.93 | $903.56 | 43 138 138 |
| Mar 27, 2024 | $931.12 | $932.40 | $891.23 | $902.50 | 58 143 511 |
| Mar 26, 2024 | $958.48 | $963.75 | $925.02 | $925.61 | 50 483 902 |
| Mar 25, 2024 | $939.41 | $967.66 | $935.10 | $950.02 | 54 613 920 |
| Mar 22, 2024 | $911.41 | $947.78 | $908.34 | $942.89 | 58 147 699 |
| Mar 21, 2024 | $923.00 | $926.48 | $904.05 | $914.35 | 47 709 564 |
| Mar 20, 2024 | $897.97 | $904.10 | $882.23 | $903.72 | 46 766 771 |
