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 |
| 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 |
| Mar 19, 2024 | $867.00 | $905.37 | $850.12 | $893.98 | 66 520 583 |
| Mar 18, 2024 | $903.88 | $924.05 | $870.85 | $884.55 | 64 041 984 |
| Mar 15, 2024 | $869.30 | $895.46 | $862.57 | $878.37 | 63 128 914 |
| Mar 14, 2024 | $895.77 | $906.44 | $866.00 | $879.44 | 59 643 452 |
| Mar 13, 2024 | $910.55 | $915.01 | $884.35 | $908.88 | 62 625 682 |
| Mar 12, 2024 | $880.49 | $919.60 | $861.73 | $919.13 | 65 246 211 |
| Mar 11, 2024 | $864.29 | $887.97 | $841.66 | $857.74 | 66 529 939 |
| Mar 08, 2024 | $951.38 | $974.00 | $865.06 | $875.28 | 111 670 623 |
| Mar 07, 2024 | $901.58 | $927.67 | $896.02 | $926.69 | 58 073 830 |
| Mar 06, 2024 | $880.22 | $897.24 | $870.30 | $887.00 | 57 409 026 |
| Mar 05, 2024 | $852.70 | $860.97 | $834.17 | $859.64 | 51 216 876 |
| Mar 04, 2024 | $841.30 | $876.95 | $837.19 | $852.37 | 60 526 566 |
| Mar 01, 2024 | $800.00 | $823.00 | $794.35 | $822.79 | 47 191 884 |
| Feb 29, 2024 | $790.94 | $799.90 | $783.50 | $791.12 | 48 324 907 |
| Feb 28, 2024 | $776.20 | $789.33 | $771.25 | $776.63 | 37 856 348 |
| Feb 27, 2024 | $793.81 | $794.80 | $771.62 | $787.01 | 38 918 840 |
| Feb 26, 2024 | $797.00 | $806.46 | $785.06 | $790.92 | 49 802 315 |
| Feb 23, 2024 | $807.90 | $823.94 | $775.71 | $788.17 | 81 841 008 |
| Feb 22, 2024 | $750.25 | $785.75 | $742.20 | $785.38 | 84 240 717 |
| Feb 21, 2024 | $680.06 | $688.88 | $662.49 | $674.72 | 54 866 359 |
