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 |
| Mar 10, 2016 | $7.98 | $8.03 | $7.76 | $7.92 | 28 542 400 |
| Mar 09, 2016 | $8.01 | $8.02 | $7.83 | $7.93 | 22 249 200 |
| Mar 08, 2016 | $8.00 | $8.05 | $7.91 | $7.94 | 26 843 200 |
| Mar 07, 2016 | $8.09 | $8.15 | $7.98 | $8.09 | 23 996 800 |
| Mar 04, 2016 | $8.23 | $8.23 | $8.08 | $8.14 | 17 484 800 |
| Mar 03, 2016 | $8.23 | $8.26 | $8.05 | $8.16 | 30 200 400 |
| Mar 02, 2016 | $8.14 | $8.27 | $8.13 | $8.24 | 23 381 200 |
| Mar 01, 2016 | $7.86 | $8.19 | $7.85 | $8.19 | 34 870 000 |
| Feb 29, 2016 | $7.90 | $8.01 | $7.84 | $7.84 | 32 334 400 |
| Feb 26, 2016 | $8.01 | $8.03 | $7.84 | $7.89 | 36 196 400 |
| Feb 25, 2016 | $7.99 | $8.01 | $7.83 | $7.94 | 34 961 600 |
| Feb 24, 2016 | $7.87 | $7.97 | $7.65 | $7.93 | 33 685 200 |
| Feb 23, 2016 | $7.82 | $7.98 | $7.78 | $7.87 | 36 938 000 |
| Feb 22, 2016 | $7.72 | $7.97 | $7.71 | $7.85 | 44 966 800 |
| Feb 19, 2016 | $7.47 | $7.68 | $7.41 | $7.58 | 52 562 800 |
| Feb 18, 2016 | $7.48 | $7.75 | $7.48 | $7.48 | 106 866 000 |
| Feb 17, 2016 | $6.83 | $6.98 | $6.81 | $6.89 | 77 146 800 |
| Feb 16, 2016 | $6.53 | $6.76 | $6.51 | $6.72 | 48 535 200 |
| Feb 12, 2016 | $6.43 | $6.45 | $6.19 | $6.41 | 34 081 600 |
| Feb 11, 2016 | $6.20 | $6.39 | $6.20 | $6.30 | 34 014 400 |
| Feb 10, 2016 | $6.41 | $6.60 | $6.32 | $6.34 | 33 580 000 |
| Feb 09, 2016 | $6.23 | $6.64 | $6.20 | $6.35 | 42 537 200 |
| Feb 08, 2016 | $6.51 | $6.54 | $6.21 | $6.28 | 60 885 200 |
| Feb 05, 2016 | $7.01 | $7.08 | $6.59 | $6.58 | 60 042 800 |
| Feb 04, 2016 | $7.06 | $7.21 | $6.98 | $7.03 | 34 814 000 |
