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 |
| Aug 22, 2023 | $481.35 | $481.74 | $453.33 | $456.68 | 74 681 310 |
| Aug 21, 2023 | $444.94 | $470.65 | $442.22 | $469.67 | 66 724 952 |
| Aug 18, 2023 | $426.35 | $435.78 | $416.60 | $432.99 | 57 969 834 |
| Aug 17, 2023 | $439.70 | $440.61 | $430.01 | $433.44 | 43 119 641 |
| Aug 16, 2023 | $445.20 | $446.75 | $434.06 | $434.86 | 51 812 991 |
| Aug 15, 2023 | $445.60 | $452.68 | $437.10 | $439.40 | 66 799 151 |
| Aug 14, 2023 | $404.86 | $438.00 | $403.12 | $437.53 | 66 103 324 |
| Aug 11, 2023 | $417.51 | $420.18 | $406.39 | $408.55 | 52 904 951 |
| Aug 10, 2023 | $421.60 | $435.74 | $418.35 | $423.88 | 48 273 061 |
| Aug 09, 2023 | $442.74 | $443.12 | $421.34 | $425.54 | 57 455 648 |
| Aug 08, 2023 | $448.53 | $452.42 | $440.56 | $446.64 | 34 684 514 |
| Aug 07, 2023 | $451.11 | $455.40 | $445.63 | $454.17 | 32 035 314 |
| Aug 04, 2023 | $449.85 | $456.42 | $443.93 | $446.80 | 35 585 990 |
| Aug 03, 2023 | $438.00 | $451.18 | $438.25 | $445.15 | 31 726 304 |
| Aug 02, 2023 | $458.31 | $458.40 | $433.87 | $442.69 | 52 585 707 |
| Aug 01, 2023 | $464.60 | $469.00 | $460.27 | $465.07 | 23 453 999 |
| Jul 31, 2023 | $467.54 | $471.30 | $465.06 | $467.29 | 24 546 208 |
| Jul 28, 2023 | $466.68 | $470.27 | $463.81 | $467.50 | 32 063 779 |
| Jul 27, 2023 | $465.19 | $473.94 | $457.50 | $459.00 | 44 870 324 |
| Jul 26, 2023 | $460.21 | $460.53 | $446.30 | $454.52 | 36 066 174 |
| Jul 25, 2023 | $449.41 | $461.83 | $449.23 | $456.79 | 33 342 499 |
| Jul 24, 2023 | $447.31 | $451.09 | $440.40 | $446.12 | 36 667 890 |
| Jul 21, 2023 | $457.88 | $458.66 | $442.00 | $443.09 | 75 119 023 |
| Jul 20, 2023 | $465.07 | $470.87 | $450.62 | $455.20 | 53 152 497 |
| Jul 19, 2023 | $474.64 | $478.18 | $467.42 | $470.77 | 42 032 548 |
