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 |
| Jul 17, 2023 | $462.89 | $464.96 | $452.63 | $464.61 | 50 053 170 |
| Jul 14, 2023 | $465.83 | $480.40 | $450.60 | $454.69 | 76 998 484 |
| Jul 13, 2023 | $445.18 | $461.34 | $445.00 | $459.77 | 45 692 771 |
| Jul 12, 2023 | $430.33 | $439.35 | $427.77 | $439.02 | 46 028 173 |
| Jul 11, 2023 | $424.81 | $427.58 | $420.69 | $424.05 | 28 118 201 |
| Jul 10, 2023 | $426.57 | $428.11 | $416.49 | $421.80 | 34 160 014 |
| Jul 07, 2023 | $423.22 | $432.14 | $421.80 | $425.03 | 34 637 062 |
| Jul 06, 2023 | $418.44 | $421.75 | $413.47 | $421.03 | 29 641 200 |
| Jul 05, 2023 | $421.35 | $431.77 | $421.04 | $423.17 | 32 129 907 |
| Jul 03, 2023 | $425.17 | $428.98 | $422.03 | $424.13 | 19 551 638 |
| Jun 30, 2023 | $416.80 | $425.50 | $415.01 | $423.02 | 49 609 387 |
| Jun 29, 2023 | $415.58 | $416.00 | $406.00 | $408.22 | 37 356 250 |
| Jun 28, 2023 | $406.60 | $418.45 | $405.18 | $411.17 | 57 350 893 |
| Jun 27, 2023 | $407.99 | $419.40 | $404.48 | $418.76 | 44 773 510 |
| Jun 26, 2023 | $424.61 | $427.63 | $401.00 | $406.32 | 58 846 362 |
| Jun 23, 2023 | $424.64 | $428.09 | $420.18 | $422.09 | 35 305 464 |
| Jun 22, 2023 | $422.53 | $434.26 | $422.34 | $430.25 | 40 646 433 |
| Jun 21, 2023 | $435.01 | $436.15 | $420.80 | $430.45 | 54 698 339 |
| Jun 20, 2023 | $429.98 | $439.90 | $426.74 | $438.08 | 44 753 574 |
| Jun 16, 2023 | $434.50 | $437.21 | $426.61 | $426.92 | 64 575 369 |
| Jun 15, 2023 | $426.02 | $432.89 | $421.50 | $426.53 | 56 033 550 |
| Jun 14, 2023 | $408.24 | $430.00 | $405.52 | $429.97 | 71 640 522 |
| Jun 13, 2023 | $401.86 | $411.01 | $397.40 | $410.22 | 60 740 344 |
| Jun 12, 2023 | $392.00 | $395.30 | $386.18 | $394.82 | 38 473 420 |
| Jun 09, 2023 | $390.37 | $397.11 | $385.67 | $387.70 | 41 804 389 |
