NASDAQ:NVDA
NVIDIA Stock Price (Quote)
$830.41
-33.61 (-3.89%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $756.06 | $922.25 | Wednesday, 1st May 2024 NVDA stock ended at $830.41. This is 3.89% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.84% from a day low at $812.55 to a day high of $859.99. |
| 90 days | $616.50 | $974.00 | |
| 52 weeks | $272.40 | $974.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $377.24 | $388.64 | $375.06 | $385.10 | 41 541 466 |
| Jun 07, 2023 | $389.15 | $394.99 | $373.56 | $374.75 | 50 661 566 |
| Jun 06, 2023 | $388.30 | $391.59 | $381.48 | $386.54 | 37 954 142 |
| Jun 05, 2023 | $389.09 | $395.65 | $387.09 | $391.71 | 39 358 411 |
| Jun 02, 2023 | $400.97 | $405.00 | $390.58 | $393.27 | 48 134 348 |
| Jun 01, 2023 | $384.89 | $400.50 | $383.40 | $397.70 | 61 324 965 |
| May 31, 2023 | $394.88 | $402.95 | $378.22 | $378.34 | 97 872 524 |
| May 30, 2023 | $405.95 | $419.38 | $399.50 | $401.11 | 90 220 605 |
| May 26, 2023 | $389.23 | $391.70 | $375.50 | $389.46 | 70 286 042 |
| May 25, 2023 | $385.23 | $394.80 | $366.35 | $379.80 | 150 941 519 |
| May 24, 2023 | $302.10 | $306.07 | $298.06 | $305.38 | 49 469 989 |
| May 23, 2023 | $310.00 | $312.88 | $306.31 | $306.88 | 35 444 055 |
| May 22, 2023 | $309.01 | $315.20 | $306.80 | $311.76 | 36 299 141 |
| May 19, 2023 | $315.36 | $315.80 | $309.16 | $312.64 | 46 724 532 |
| May 18, 2023 | $304.10 | $318.28 | $303.20 | $316.78 | 73 862 152 |
| May 17, 2023 | $295.84 | $301.99 | $294.33 | $301.78 | 42 640 797 |
| May 16, 2023 | $288.41 | $298.70 | $288.35 | $292.13 | 44 286 527 |
| May 15, 2023 | $285.09 | $289.68 | $281.52 | $289.53 | 29 317 744 |
| May 12, 2023 | $285.29 | $287.79 | $280.46 | $283.40 | 27 203 158 |
| May 11, 2023 | $288.96 | $289.46 | $282.46 | $285.78 | 31 561 745 |
| May 10, 2023 | $290.05 | $291.13 | $284.63 | $288.85 | 36 204 007 |
| May 09, 2023 | $288.99 | $289.73 | $284.50 | $285.71 | 29 395 759 |
| May 08, 2023 | $285.22 | $292.20 | $283.50 | $291.51 | 34 421 257 |
| May 05, 2023 | $278.26 | $287.55 | $277.32 | $286.80 | 34 718 235 |
| May 04, 2023 | $276.51 | $278.58 | $272.40 | $275.62 | 31 964 769 |
