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 |
| Jan 12, 2024 | $546.20 | $549.70 | $543.30 | $547.10 | 35 000 906 |
| Jan 11, 2024 | $549.99 | $553.46 | $535.60 | $548.22 | 59 301 871 |
| Jan 10, 2024 | $536.16 | $546.00 | $534.89 | $543.50 | 52 739 598 |
| Jan 09, 2024 | $524.01 | $543.25 | $516.91 | $531.40 | 76 476 876 |
| Jan 08, 2024 | $495.12 | $522.75 | $494.79 | $522.53 | 62 889 498 |
| Jan 05, 2024 | $484.62 | $495.47 | $483.06 | $490.97 | 40 825 467 |
| Jan 04, 2024 | $477.67 | $485.00 | $475.08 | $479.98 | 30 426 507 |
| Jan 03, 2024 | $474.85 | $481.84 | $473.20 | $475.69 | 31 802 804 |
| Jan 02, 2024 | $492.44 | $492.95 | $475.95 | $481.68 | 40 827 618 |
| Dec 29, 2023 | $498.13 | $499.97 | $487.51 | $495.22 | 38 782 874 |
| Dec 28, 2023 | $495.11 | $498.84 | $494.14 | $495.22 | 24 415 963 |
| Dec 27, 2023 | $495.11 | $496.80 | $490.86 | $494.17 | 23 193 104 |
| Dec 26, 2023 | $489.68 | $496.00 | $489.60 | $492.79 | 24 257 243 |
| Dec 22, 2023 | $491.95 | $493.83 | $484.67 | $488.30 | 25 124 106 |
| Dec 21, 2023 | $488.11 | $490.95 | $484.19 | $489.90 | 29 890 633 |
| Dec 20, 2023 | $496.55 | $499.98 | $480.99 | $481.11 | 39 318 517 |
| Dec 19, 2023 | $494.24 | $497.00 | $488.96 | $496.04 | 46 289 930 |
| Dec 18, 2023 | $494.00 | $504.33 | $491.56 | $500.77 | 40 862 366 |
| Dec 15, 2023 | $481.94 | $494.04 | $481.20 | $488.90 | 47 681 464 |
| Dec 14, 2023 | $483.90 | $486.70 | $474.22 | $483.50 | 38 133 560 |
| Dec 13, 2023 | $476.29 | $485.94 | $476.12 | $480.88 | 43 351 210 |
| Dec 12, 2023 | $460.46 | $476.66 | $460.46 | $476.57 | 36 804 777 |
| Dec 11, 2023 | $474.91 | $475.31 | $458.30 | $466.27 | 50 080 729 |
| Dec 08, 2023 | $465.95 | $477.41 | $465.75 | $475.06 | 34 780 173 |
| Dec 07, 2023 | $457.00 | $466.29 | $456.06 | $465.96 | 32 178 401 |
