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 |
| Sep 26, 2023 | $420.01 | $428.20 | $416.55 | $419.11 | 39 331 719 |
| Sep 25, 2023 | $415.91 | $425.36 | $411.77 | $422.22 | 40 483 964 |
| Sep 22, 2023 | $415.72 | $421.15 | $412.31 | $416.10 | 46 433 454 |
| Sep 21, 2023 | $415.83 | $421.00 | $409.80 | $410.17 | 44 090 508 |
| Sep 20, 2023 | $436.00 | $439.03 | $422.23 | $422.39 | 35 163 436 |
| Sep 19, 2023 | $438.33 | $439.66 | $430.03 | $435.20 | 36 453 991 |
| Sep 18, 2023 | $427.48 | $442.42 | $423.03 | $439.66 | 48 176 685 |
| Sep 15, 2023 | $453.41 | $455.99 | $438.08 | $439.00 | 47 641 781 |
| Sep 14, 2023 | $459.50 | $459.87 | $451.31 | $455.81 | 35 702 564 |
| Sep 13, 2023 | $446.00 | $459.30 | $445.03 | $454.85 | 38 350 532 |
| Sep 12, 2023 | $447.38 | $456.73 | $445.31 | $448.70 | 33 828 672 |
| Sep 11, 2023 | $461.48 | $461.63 | $443.12 | $451.78 | 46 035 657 |
| Sep 08, 2023 | $459.42 | $466.06 | $452.71 | $455.72 | 44 172 215 |
| Sep 07, 2023 | $455.25 | $463.44 | $451.52 | $462.41 | 42 429 707 |
| Sep 06, 2023 | $484.41 | $485.48 | $465.81 | $470.61 | 46 181 358 |
| Sep 05, 2023 | $482.23 | $488.51 | $478.60 | $485.48 | 36 796 209 |
| Sep 01, 2023 | $497.62 | $497.97 | $481.42 | $485.09 | 46 195 477 |
| Aug 31, 2023 | $493.80 | $497.44 | $489.58 | $493.55 | 49 240 775 |
| Aug 30, 2023 | $490.44 | $499.27 | $484.26 | $492.64 | 71 979 900 |
| Aug 29, 2023 | $466.66 | $490.81 | $463.91 | $487.84 | 69 651 177 |
| Aug 28, 2023 | $470.12 | $469.80 | $448.88 | $468.35 | 66 651 624 |
| Aug 25, 2023 | $470.12 | $478.00 | $450.24 | $460.18 | 91 570 515 |
| Aug 24, 2023 | $502.16 | $502.30 | $471.59 | $471.63 | 114 245 710 |
| Aug 23, 2023 | $458.66 | $472.00 | $452.08 | $471.16 | 59 214 603 |
| Aug 22, 2023 | $481.35 | $481.74 | $453.33 | $456.68 | 74 681 310 |
