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 |
| Feb 20, 2024 | $719.47 | $719.47 | $677.34 | $694.52 | 69 432 802 |
| Feb 16, 2024 | $741.00 | $744.02 | $725.01 | $726.13 | 48 913 126 |
| Feb 15, 2024 | $738.69 | $739.48 | $724.01 | $726.58 | 41 428 608 |
| Feb 14, 2024 | $732.02 | $742.35 | $719.38 | $739.00 | 50 010 697 |
| Feb 13, 2024 | $704.00 | $734.49 | $696.22 | $721.28 | 59 658 306 |
| Feb 12, 2024 | $726.00 | $746.11 | $712.50 | $722.48 | 60 933 203 |
| Feb 09, 2024 | $705.33 | $721.85 | $702.12 | $721.33 | 43 159 934 |
| Feb 08, 2024 | $700.74 | $707.94 | $694.55 | $696.41 | 40 991 882 |
| Feb 07, 2024 | $683.19 | $702.20 | $676.00 | $700.99 | 48 315 837 |
| Feb 06, 2024 | $696.30 | $697.54 | $663.00 | $682.23 | 67 688 135 |
| Feb 05, 2024 | $682.25 | $694.97 | $672.05 | $693.32 | 66 900 939 |
| Feb 02, 2024 | $639.74 | $665.98 | $636.90 | $661.60 | 47 182 342 |
| Feb 01, 2024 | $621.00 | $631.90 | $616.50 | $630.27 | 35 818 376 |
| Jan 31, 2024 | $614.40 | $622.69 | $607.00 | $615.27 | 45 028 879 |
| Jan 30, 2024 | $629.00 | $634.93 | $622.60 | $627.74 | 39 258 520 |
| Jan 29, 2024 | $612.32 | $624.89 | $609.08 | $624.65 | 33 511 903 |
| Jan 26, 2024 | $609.60 | $617.82 | $605.73 | $610.31 | 38 504 269 |
| Jan 25, 2024 | $623.50 | $627.19 | $608.50 | $616.17 | 47 249 447 |
| Jan 24, 2024 | $603.04 | $628.48 | $599.39 | $613.62 | 55 649 947 |
| Jan 23, 2024 | $595.70 | $599.10 | $585.85 | $598.73 | 29 088 487 |
| Jan 22, 2024 | $600.49 | $603.31 | $590.70 | $596.54 | 44 609 042 |
| Jan 19, 2024 | $579.89 | $595.00 | $572.25 | $594.91 | 53 636 827 |
| Jan 18, 2024 | $572.60 | $576.00 | $561.07 | $571.07 | 48 505 242 |
| Jan 17, 2024 | $563.47 | $564.71 | $547.40 | $560.53 | 47 221 503 |
| Jan 16, 2024 | $550.18 | $568.35 | $549.02 | $563.82 | 44 098 936 |
