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 |
| Oct 31, 2023 | $404.50 | $408.79 | $392.30 | $407.80 | 51 196 559 |
| Oct 30, 2023 | $410.87 | $417.66 | $404.81 | $411.61 | 38 270 209 |
| Oct 27, 2023 | $411.30 | $412.06 | $400.17 | $405.00 | 40 657 369 |
| Oct 26, 2023 | $418.53 | $422.56 | $398.80 | $403.26 | 53 090 367 |
| Oct 25, 2023 | $433.98 | $436.50 | $415.55 | $417.79 | 37 639 156 |
| Oct 24, 2023 | $430.77 | $436.97 | $426.91 | $436.63 | 37 688 293 |
| Oct 23, 2023 | $412.29 | $432.48 | $409.45 | $429.75 | 46 557 515 |
| Oct 20, 2023 | $418.90 | $424.70 | $410.78 | $413.87 | 46 394 167 |
| Oct 19, 2023 | $428.11 | $432.97 | $418.84 | $421.01 | 48 585 352 |
| Oct 18, 2023 | $425.91 | $432.19 | $418.25 | $421.96 | 62 425 511 |
| Oct 17, 2023 | $440.00 | $447.54 | $424.81 | $439.38 | 80 208 810 |
| Oct 16, 2023 | $450.63 | $462.25 | $449.12 | $460.95 | 36 555 559 |
| Oct 13, 2023 | $469.60 | $471.16 | $452.80 | $454.61 | 46 747 819 |
| Oct 12, 2023 | $467.77 | $476.09 | $463.30 | $469.45 | 47 469 982 |
| Oct 11, 2023 | $461.96 | $468.59 | $460.50 | $468.06 | 36 868 411 |
| Oct 10, 2023 | $453.10 | $462.57 | $450.88 | $457.98 | 35 394 230 |
| Oct 09, 2023 | $448.42 | $456.05 | $443.68 | $452.73 | 39 968 350 |
| Oct 06, 2023 | $441.93 | $457.89 | $440.26 | $457.62 | 41 976 920 |
| Oct 05, 2023 | $440.50 | $449.00 | $438.88 | $446.88 | 38 250 441 |
| Oct 04, 2023 | $437.42 | $441.43 | $432.92 | $440.41 | 35 934 464 |
| Oct 03, 2023 | $448.08 | $451.30 | $432.46 | $435.17 | 46 801 265 |
| Oct 02, 2023 | $440.30 | $451.75 | $438.61 | $447.82 | 42 452 788 |
| Sep 29, 2023 | $438.27 | $441.44 | $433.07 | $434.99 | 38 492 446 |
| Sep 28, 2023 | $424.60 | $434.46 | $421.15 | $430.89 | 42 196 795 |
| Sep 27, 2023 | $423.30 | $428.72 | $416.29 | $424.68 | 43 028 462 |
