NASDAQ:NVDA
NVIDIA Stock Price (Quote)
$858.17
+27.76 (+3.34%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $756.06 | $907.39 | Thursday, 2nd May 2024 NVDA stock ended at $858.17. This is 3.34% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.65% from a day low at $832.00 to a day high of $862.36. |
| 90 days | $636.90 | $974.00 | |
| 52 weeks | $272.40 | $974.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $457.00 | $466.29 | $456.06 | $465.96 | 32 178 401 |
| Dec 06, 2023 | $472.15 | $473.84 | $454.12 | $455.03 | 36 348 578 |
| Dec 05, 2023 | $454.66 | $466.00 | $452.74 | $465.66 | 36 195 933 |
| Dec 04, 2023 | $460.77 | $460.77 | $450.10 | $455.10 | 42 854 115 |
| Dec 01, 2023 | $465.25 | $472.00 | $461.88 | $467.65 | 35 424 975 |
| Nov 30, 2023 | $480.24 | $481.10 | $464.22 | $467.70 | 50 030 871 |
| Nov 29, 2023 | $483.79 | $487.62 | $478.64 | $481.40 | 34 883 566 |
| Nov 28, 2023 | $482.36 | $483.23 | $474.73 | $478.21 | 38 938 316 |
| Nov 27, 2023 | $478.00 | $485.30 | $476.52 | $482.42 | 38 508 815 |
| Nov 24, 2023 | $484.70 | $489.21 | $477.45 | $477.76 | 29 179 292 |
| Nov 22, 2023 | $498.52 | $503.35 | $477.63 | $487.16 | 89 395 689 |
| Nov 21, 2023 | $501.26 | $505.17 | $492.22 | $499.44 | 45 999 028 |
| Nov 20, 2023 | $493.12 | $505.48 | $491.81 | $504.09 | 40 213 258 |
| Nov 17, 2023 | $495.24 | $497.15 | $490.07 | $492.98 | 31 448 823 |
| Nov 16, 2023 | $486.79 | $495.25 | $483.30 | $494.80 | 32 935 363 |
| Nov 15, 2023 | $499.35 | $499.60 | $482.00 | $488.88 | 47 056 966 |
| Nov 14, 2023 | $496.80 | $498.34 | $490.40 | $496.56 | 40 817 457 |
| Nov 13, 2023 | $483.20 | $491.16 | $480.99 | $486.20 | 37 867 723 |
| Nov 10, 2023 | $475.00 | $484.72 | $472.83 | $483.35 | 41 228 168 |
| Nov 09, 2023 | $474.67 | $482.30 | $467.50 | $469.50 | 52 011 854 |
| Nov 08, 2023 | $461.00 | $468.64 | $459.68 | $465.74 | 34 183 364 |
| Nov 07, 2023 | $457.19 | $462.18 | $451.58 | $459.55 | 34 129 198 |
| Nov 06, 2023 | $452.85 | $459.29 | $449.00 | $457.51 | 39 868 729 |
| Nov 03, 2023 | $440.20 | $453.09 | $437.27 | $450.05 | 41 270 683 |
| Nov 02, 2023 | $433.28 | $438.83 | $428.94 | $435.06 | 39 362 451 |
