NasdaqGS - Delayed Quote USD StockStory Top Pick

NVIDIA Corporation (NVDA)

Compare
145.89 -1.12 (-0.76%)
At close: November 20 at 4:00 PM EST
141.23 -4.66 (-3.19%)
Pre-Market: 5:15 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 147.41 147.56 142.73 145.89 145.89 305,066,700
Nov 19, 2024 141.32 147.13 140.99 147.01 147.01 227,834,900
Nov 18, 2024 139.50 141.55 137.15 140.15 140.15 221,866,000
Nov 15, 2024 144.87 145.24 140.08 141.98 141.98 250,132,900
Nov 14, 2024 147.64 149.00 145.55 146.76 146.76 194,463,300
Nov 13, 2024 149.07 149.33 145.90 146.27 146.27 191,903,300
Nov 12, 2024 146.78 149.65 146.01 148.29 148.29 198,634,700
Nov 11, 2024 148.68 148.85 143.57 145.26 145.26 182,325,600
Nov 8, 2024 148.77 149.77 146.26 147.63 147.63 175,665,800
Nov 7, 2024 146.39 148.93 146.17 148.88 148.88 207,323,300
Nov 6, 2024 142.96 146.49 141.96 145.61 145.61 242,043,900
Nov 5, 2024 137.45 140.37 137.33 139.91 139.91 160,537,400
Nov 4, 2024 137.21 138.96 135.57 136.05 136.05 187,528,200
Nov 1, 2024 134.70 137.31 134.57 135.40 135.40 207,127,800
Oct 31, 2024 137.60 137.61 132.11 132.76 132.76 270,039,600
Oct 30, 2024 139.54 140.33 136.81 139.34 139.34 179,418,100
Oct 29, 2024 140.29 142.26 138.90 141.25 141.25 157,593,600
Oct 28, 2024 143.00 143.14 140.05 140.52 140.52 173,586,700
Oct 25, 2024 140.93 144.13 140.80 141.54 141.54 205,122,100
Oct 24, 2024 140.82 141.35 138.46 140.41 140.41 172,354,900
Oct 23, 2024 142.03 142.43 137.46 139.56 139.56 285,930,000
Oct 22, 2024 142.91 144.42 141.78 143.59 143.59 226,311,600
Oct 21, 2024 138.13 143.71 138.00 143.71 143.71 264,554,500
Oct 18, 2024 138.67 138.90 137.28 138.00 138.00 176,090,200
Oct 17, 2024 139.34 140.89 136.87 136.93 136.93 306,435,900
Oct 16, 2024 133.98 136.62 131.58 135.72 135.72 264,879,700
Oct 15, 2024 137.87 138.57 128.74 131.60 131.60 377,831,000
Oct 14, 2024 136.47 139.60 136.30 138.07 138.07 232,347,700
Oct 11, 2024 134.01 135.78 133.66 134.80 134.80 170,209,500
Oct 10, 2024 131.91 135.00 131.00 134.81 134.81 242,311,300
Oct 9, 2024 134.11 134.52 131.38 132.65 132.65 246,191,600
Oct 8, 2024 130.26 133.48 129.42 132.89 132.89 285,722,500
Oct 7, 2024 124.99 130.64 124.95 127.72 127.72 346,250,200
Oct 4, 2024 124.94 125.04 121.83 124.92 124.92 243,678,100
Oct 3, 2024 120.92 124.36 120.34 122.85 122.85 277,118,000
Oct 2, 2024 116.44 119.38 115.14 118.85 118.85 221,845,900
Oct 1, 2024 121.77 122.44 115.79 117.00 117.00 302,094,500
Sep 30, 2024 118.31 121.50 118.15 121.44 121.44 226,553,700
Sep 27, 2024 123.97 124.03 119.26 121.40 121.40 271,009,200
Sep 26, 2024 126.80 127.67 121.80 124.04 124.04 302,582,900
Sep 25, 2024 122.02 124.94 121.61 123.51 123.51 284,692,900
Sep 24, 2024 116.52 121.80 115.38 120.87 120.87 354,966,800
Sep 23, 2024 116.55 116.99 114.86 116.26 116.26 206,228,500
Sep 20, 2024 117.06 118.62 115.39 116.00 116.00 382,462,400
Sep 19, 2024 117.35 119.66 117.25 117.87 117.87 293,506,400
Sep 18, 2024 115.89 117.70 113.22 113.37 113.37 310,318,900
Sep 17, 2024 118.17 118.80 114.83 115.59 115.59 231,925,900
Sep 16, 2024 116.79 118.18 114.36 116.78 116.78 248,772,300
Sep 13, 2024 119.08 119.96 117.60 119.10 119.10 238,358,300
Sep 12, 2024 0.01 Dividend
Sep 12, 2024 116.84 120.79 115.38 119.14 119.14 367,100,500
Sep 11, 2024 109.39 117.19 107.42 116.91 116.90 441,422,400
Sep 10, 2024 107.81 109.40 104.95 108.10 108.09 268,283,700
Sep 9, 2024 104.88 106.55 103.69 106.47 106.46 273,912,000
Sep 6, 2024 108.04 108.15 100.95 102.83 102.82 413,638,100
Sep 5, 2024 104.99 109.65 104.76 107.21 107.20 306,850,700
Sep 4, 2024 105.41 113.27 104.12 106.21 106.20 372,470,300
Sep 3, 2024 116.01 116.21 107.29 108.00 107.99 477,155,100
Aug 30, 2024 119.53 121.75 117.22 119.37 119.36 333,751,600
Aug 29, 2024 121.36 124.43 116.71 117.59 117.58 453,023,300
Aug 28, 2024 128.12 128.33 122.64 125.61 125.60 448,101,100
Aug 27, 2024 125.05 129.20 123.88 128.30 128.29 303,134,600
Aug 26, 2024 129.57 131.26 124.37 126.46 126.45 331,964,700
Aug 23, 2024 125.86 129.60 125.22 129.37 129.36 323,230,300
Aug 22, 2024 130.02 130.75 123.10 123.74 123.73 376,189,100
Aug 21, 2024 127.32 129.35 126.66 128.50 128.49 257,883,600
Aug 20, 2024 128.40 129.88 125.89 127.25 127.24 300,087,400
Aug 19, 2024 124.28 130.00 123.42 130.00 129.99 318,333,600
Aug 16, 2024 121.94 125.00 121.18 124.58 124.57 302,589,900
Aug 15, 2024 118.76 123.24 117.47 122.86 122.85 318,086,700
Aug 14, 2024 118.53 118.60 114.07 118.08 118.07 339,246,400
Aug 13, 2024 112.44 116.23 111.58 116.14 116.13 312,646,700
Aug 12, 2024 106.32 111.07 106.26 109.02 109.01 325,559,900
Aug 9, 2024 105.64 106.60 103.43 104.75 104.74 290,844,200
Aug 8, 2024 102.00 105.50 97.52 104.97 104.96 391,910,000
Aug 7, 2024 107.81 108.80 98.69 98.91 98.90 411,440,400
Aug 6, 2024 103.84 107.71 100.55 104.25 104.24 409,012,100
Aug 5, 2024 92.06 103.41 90.69 100.45 100.44 552,842,400
Aug 2, 2024 103.76 108.72 101.37 107.27 107.26 482,027,500
Aug 1, 2024 117.53 120.16 106.81 109.21 109.20 523,462,300
Jul 31, 2024 112.90 118.34 110.88 117.02 117.01 473,174,200
Jul 30, 2024 111.52 111.99 102.54 103.73 103.72 486,833,300
Jul 29, 2024 113.69 116.28 111.30 111.59 111.58 248,152,100
Jul 26, 2024 116.19 116.20 111.58 113.06 113.05 293,399,100
Jul 25, 2024 113.04 116.63 106.30 112.28 112.27 460,067,000
Jul 24, 2024 119.17 119.95 113.44 114.25 114.24 327,776,900
Jul 23, 2024 122.78 124.69 122.10 122.59 122.58 173,911,000
Jul 22, 2024 120.35 124.07 119.86 123.54 123.53 258,068,900
Jul 19, 2024 120.35 121.60 117.37 117.93 117.92 217,223,800
Jul 18, 2024 121.85 122.40 116.56 121.09 121.08 320,979,500
Jul 17, 2024 121.35 121.85 116.72 117.99 117.98 390,086,200
Jul 16, 2024 128.44 129.04 124.58 126.36 126.35 214,769,500
Jul 15, 2024 130.56 131.39 127.18 128.44 128.43 208,326,200
Jul 12, 2024 128.26 131.92 127.22 129.24 129.23 252,680,500
Jul 11, 2024 135.75 136.15 127.05 127.40 127.39 374,782,700
Jul 10, 2024 134.03 135.10 132.42 134.91 134.90 248,978,600
Jul 9, 2024 130.35 133.82 128.65 131.38 131.37 285,366,600
Jul 8, 2024 127.49 130.77 127.04 128.20 128.19 237,677,300
Jul 5, 2024 127.38 128.85 125.68 125.83 125.82 214,176,700
Jul 3, 2024 121.66 128.28 121.36 128.28 128.27 215,749,000
Jul 2, 2024 121.13 123.41 121.03 122.67 122.66 218,374,000
Jul 1, 2024 123.47 124.84 118.83 124.30 124.29 284,885,500
Jun 28, 2024 124.58 127.71 122.75 123.54 123.53 315,516,700
Jun 27, 2024 124.10 126.41 122.92 123.99 123.98 252,571,700
Jun 26, 2024 126.13 128.12 122.60 126.40 126.39 362,975,900
Jun 25, 2024 121.20 126.50 119.32 126.09 126.08 425,787,500
Jun 24, 2024 123.24 124.46 118.04 118.11 118.10 476,060,900
Jun 21, 2024 127.12 130.63 124.30 126.57 126.56 655,484,700
Jun 20, 2024 139.80 140.76 129.52 130.78 130.77 517,768,400
Jun 18, 2024 131.14 136.33 130.69 135.58 135.57 294,335,100
Jun 17, 2024 132.99 133.73 129.58 130.98 130.97 288,504,400
Jun 14, 2024 129.96 132.84 128.32 131.88 131.87 309,320,400
Jun 13, 2024 129.39 129.80 127.16 129.61 129.60 260,704,500
Jun 12, 2024 123.06 126.88 122.57 125.20 125.19 299,595,000
Jun 11, 2024 0.01 Dividend
Jun 11, 2024 121.77 122.87 118.74 120.91 120.90 222,551,200
Jun 10, 2024 10:1 Stock Splits
Jun 10, 2024 120.37 123.10 117.01 121.79 121.77 314,162,700
Jun 7, 2024 119.77 121.69 118.02 120.89 120.87 412,386,000
Jun 6, 2024 124.05 125.59 118.32 121.00 120.98 664,696,000
Jun 5, 2024 118.37 122.45 117.47 122.44 122.42 528,402,000
Jun 4, 2024 115.72 116.60 114.04 116.44 116.42 403,324,000
Jun 3, 2024 113.62 115.00 112.00 115.00 114.98 438,392,000
May 31, 2024 112.52 112.72 106.94 109.63 109.61 613,263,000
May 30, 2024 114.65 115.82 109.66 110.50 110.48 487,350,000
May 29, 2024 113.05 115.49 110.90 114.82 114.81 557,442,000
May 28, 2024 110.24 114.94 109.88 113.90 113.88 652,728,000
May 24, 2024 104.45 106.47 103.00 106.47 106.45 429,494,000
May 23, 2024 102.03 106.32 101.52 103.80 103.78 835,065,000
May 22, 2024 95.46 96.02 93.25 94.95 94.93 548,648,000
May 21, 2024 93.60 95.40 93.18 95.39 95.37 328,946,000
May 20, 2024 93.75 95.20 93.44 94.78 94.76 318,764,000
May 17, 2024 94.37 94.74 91.81 92.48 92.46 359,691,000
May 16, 2024 94.91 95.82 94.10 94.36 94.34 323,952,000
May 15, 2024 92.47 94.86 91.60 94.63 94.61 417,735,000
May 14, 2024 89.60 91.65 88.93 91.36 91.34 296,507,000
May 13, 2024 90.48 91.00 88.53 90.40 90.38 289,680,000
May 10, 2024 90.31 91.40 89.23 89.88 89.86 335,325,000
May 9, 2024 90.53 91.07 88.23 88.75 88.73 378,013,000
May 8, 2024 89.48 91.19 89.42 90.41 90.40 325,721,000
May 7, 2024 91.10 91.78 89.01 90.55 90.54 437,342,000
May 6, 2024 89.39 92.22 89.06 92.14 92.12 376,203,000
May 3, 2024 87.79 89.28 87.04 88.79 88.77 398,341,000
May 2, 2024 84.45 86.24 83.20 85.82 85.80 377,898,000
May 1, 2024 85.08 86.00 81.25 83.04 83.03 559,863,000
Apr 30, 2024 87.24 88.82 86.30 86.40 86.39 363,709,000
Apr 29, 2024 87.60 87.99 85.27 87.76 87.74 388,971,000
Apr 26, 2024 83.82 88.33 83.39 87.74 87.72 551,011,000
Apr 25, 2024 78.87 83.32 78.22 82.63 82.62 424,641,000
Apr 24, 2024 83.95 84.08 79.18 79.68 79.66 512,208,000
Apr 23, 2024 80.77 82.77 80.26 82.42 82.41 438,559,000
Apr 22, 2024 78.10 80.07 76.40 79.52 79.50 596,341,000
Apr 19, 2024 83.15 84.32 75.61 76.20 76.19 875,198,000
Apr 18, 2024 84.97 86.19 82.40 84.67 84.66 447,260,000
Apr 17, 2024 88.34 88.78 83.95 84.04 84.02 495,400,000
Apr 16, 2024 86.43 88.12 86.06 87.42 87.40 370,453,000
Apr 15, 2024 89.10 90.61 85.93 86.00 85.99 443,077,000
Apr 12, 2024 89.70 90.18 87.53 88.19 88.17 426,805,000
Apr 11, 2024 87.42 90.74 86.93 90.62 90.60 431,637,000
Apr 10, 2024 83.93 87.40 83.71 87.04 87.02 431,929,000
Apr 9, 2024 87.44 87.64 83.02 85.35 85.34 503,547,000
Apr 8, 2024 88.70 88.83 86.73 87.13 87.12 283,220,000
Apr 5, 2024 86.87 88.48 85.93 88.01 87.99 399,678,000
Apr 4, 2024 90.41 90.63 85.88 85.90 85.89 434,965,000
Apr 3, 2024 88.48 90.37 88.40 88.96 88.95 370,067,000
Apr 2, 2024 88.45 90.09 87.62 89.45 89.44 433,064,000
Apr 1, 2024 90.30 92.22 89.20 90.36 90.35 452,441,000
Mar 28, 2024 90.00 91.30 89.19 90.36 90.34 435,212,000
Mar 27, 2024 93.11 93.24 89.12 90.25 90.23 586,067,000
Mar 26, 2024 95.85 96.38 92.50 92.56 92.55 513,648,000
Mar 25, 2024 93.94 96.77 93.51 95.00 94.99 552,136,000
Mar 22, 2024 91.14 94.78 90.83 94.29 94.27 586,719,000
Mar 21, 2024 92.30 92.65 90.40 91.43 91.42 480,372,000
Mar 20, 2024 89.80 90.41 88.22 90.37 90.36 479,063,000
Mar 19, 2024 86.70 90.54 85.01 89.40 89.38 672,171,000
Mar 18, 2024 90.39 92.40 87.08 88.46 88.44 668,976,000
Mar 15, 2024 86.93 89.55 86.26 87.84 87.82 642,086,000
Mar 14, 2024 89.58 90.65 86.60 87.94 87.93 602,318,000
Mar 13, 2024 91.06 91.50 88.43 90.89 90.87 635,713,000
Mar 12, 2024 88.05 91.96 86.15 91.91 91.90 668,075,000
Mar 11, 2024 86.43 88.80 84.17 85.77 85.76 678,364,000
Mar 8, 2024 95.14 97.40 86.51 87.53 87.51 1,142,269,000
Mar 7, 2024 90.16 92.77 89.60 92.67 92.65 608,119,000
Mar 6, 2024 88.02 89.72 87.03 88.70 88.69 582,520,000
Mar 5, 2024 0.00 Dividend
Mar 5, 2024 85.27 86.10 83.42 85.96 85.95 520,639,000
Mar 4, 2024 84.13 87.69 83.72 85.24 85.22 615,616,000
Mar 1, 2024 80.00 82.30 79.43 82.28 82.26 479,135,000
Feb 29, 2024 79.09 79.99 78.35 79.11 79.10 507,289,000
Feb 28, 2024 77.62 78.93 77.13 77.66 77.65 393,110,000
Feb 27, 2024 79.38 79.48 77.16 78.70 78.68 391,705,000
Feb 26, 2024 79.70 80.65 78.50 79.09 79.08 503,973,000
Feb 23, 2024 80.79 82.39 77.57 78.82 78.80 829,388,000
Feb 22, 2024 75.03 78.57 74.22 78.54 78.52 865,100,000
Feb 21, 2024 68.01 68.89 66.25 67.47 67.46 690,298,000
Feb 20, 2024 71.95 71.96 67.73 69.45 69.44 704,833,000
Feb 16, 2024 74.10 74.40 72.50 72.61 72.60 495,327,000
Feb 15, 2024 73.87 73.97 72.40 72.66 72.64 420,122,000
Feb 14, 2024 73.20 74.24 71.94 73.90 73.88 504,917,000
Feb 13, 2024 70.40 73.45 69.62 72.13 72.11 602,580,000
Feb 12, 2024 72.60 74.61 71.25 72.25 72.23 613,710,000
Feb 9, 2024 70.53 72.18 70.21 72.13 72.12 436,637,000
Feb 8, 2024 70.07 70.79 69.46 69.64 69.63 414,422,000
Feb 7, 2024 68.32 70.22 67.60 70.10 70.08 495,575,000
Feb 6, 2024 69.63 69.75 66.30 68.22 68.21 683,111,000
Feb 5, 2024 68.22 69.50 67.21 69.33 69.32 680,078,000
Feb 2, 2024 63.97 66.60 63.69 66.16 66.15 476,578,000
Feb 1, 2024 62.10 63.19 61.65 63.03 63.01 369,146,000
Jan 31, 2024 61.44 62.27 60.70 61.53 61.51 453,795,000
Jan 30, 2024 62.90 63.49 62.26 62.77 62.76 410,735,000
Jan 29, 2024 61.23 62.49 60.91 62.47 62.45 348,733,000
Jan 26, 2024 60.96 61.78 60.57 61.03 61.02 390,309,000
Jan 25, 2024 62.35 62.72 60.85 61.62 61.60 482,777,000
Jan 24, 2024 60.30 62.85 59.94 61.36 61.35 560,271,000
Jan 23, 2024 59.57 59.91 58.58 59.87 59.86 294,654,000
Jan 22, 2024 60.05 60.33 59.07 59.65 59.64 452,955,000
Jan 19, 2024 57.99 59.50 57.22 59.49 59.48 543,501,000
Jan 18, 2024 57.26 57.60 56.11 57.11 57.09 491,650,000
Jan 17, 2024 56.35 56.47 54.74 56.05 56.04 474,394,000
Jan 16, 2024 55.02 56.83 54.90 56.38 56.37 449,580,000
Jan 12, 2024 54.62 54.97 54.33 54.71 54.70 352,994,000
Jan 11, 2024 55.00 55.35 53.56 54.82 54.81 596,759,000
Jan 10, 2024 53.62 54.60 53.49 54.35 54.34 533,796,000
Jan 9, 2024 52.40 54.33 51.69 53.14 53.13 773,100,000
Jan 8, 2024 49.51 52.28 49.48 52.25 52.24 642,510,000
Jan 5, 2024 48.46 49.55 48.31 49.10 49.09 415,039,000
Jan 4, 2024 47.77 48.50 47.51 48.00 47.99 306,535,000
Jan 3, 2024 47.49 48.18 47.32 47.57 47.56 320,896,000
Jan 2, 2024 49.24 49.29 47.60 48.17 48.16 411,254,000
Dec 29, 2023 49.81 50.00 48.75 49.52 49.51 389,293,000
Dec 28, 2023 49.64 49.88 49.41 49.52 49.51 246,587,000
Dec 27, 2023 49.51 49.68 49.08 49.42 49.41 233,648,000
Dec 26, 2023 48.97 49.60 48.96 49.28 49.27 244,200,000
Dec 22, 2023 49.19 49.38 48.47 48.83 48.82 252,507,000
Dec 21, 2023 48.81 49.10 48.42 48.99 48.98 300,425,000
Dec 20, 2023 49.65 50.00 48.10 48.11 48.10 397,894,000
Dec 19, 2023 49.42 49.70 48.90 49.60 49.59 464,444,000
Dec 18, 2023 49.40 50.43 49.15 50.08 50.07 412,587,000
Dec 15, 2023 48.19 49.40 48.12 48.89 48.88 479,948,000
Dec 14, 2023 48.39 48.67 47.42 48.35 48.34 391,232,000
Dec 13, 2023 47.63 48.59 47.61 48.09 48.08 447,792,000
Dec 12, 2023 46.05 47.67 46.05 47.66 47.65 372,387,000
Dec 11, 2023 47.49 47.53 45.83 46.63 46.62 509,728,000
Dec 8, 2023 46.60 47.74 46.55 47.51 47.50 359,224,000
Dec 7, 2023 45.70 46.63 45.60 46.60 46.59 350,823,000
Dec 6, 2023 47.22 47.39 45.41 45.50 45.49 380,590,000
Dec 5, 2023 0.00 Dividend
Dec 5, 2023 45.47 46.60 45.27 46.57 46.56 371,718,000
Dec 4, 2023 46.08 46.08 45.01 45.51 45.50 437,543,000
Dec 1, 2023 46.53 47.20 46.19 46.76 46.75 369,317,000
Nov 30, 2023 48.02 48.11 46.42 46.77 46.76 526,247,000
Nov 29, 2023 48.38 48.76 47.86 48.14 48.13 382,005,000
Nov 28, 2023 48.24 48.32 47.47 47.82 47.81 401,491,000
Nov 27, 2023 47.80 48.53 47.65 48.24 48.23 395,662,000
Nov 24, 2023 48.47 48.92 47.74 47.78 47.76 294,645,000
Nov 22, 2023 49.85 50.33 47.69 48.72 48.70 899,420,000
Nov 21, 2023 50.13 50.52 49.22 49.94 49.93 565,747,000

Related Tickers

AMD Advanced Micro Devices, Inc.
137.60
-1.28%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
188.36
-0.69%
 
INTC Intel Corporation
24.01
-0.79%
 
AVGO Broadcom Inc.
163.25
-1.27%
 
MU Micron Technology, Inc.
98.37
+0.65%
 
ARM Arm Holdings plc
133.70
+0.48%
 
QCOM QUALCOMM Incorporated
154.27
-6.34%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
1,010.00
-1.46%
 
MRVL Marvell Technology, Inc.
89.86
+0.58%
 
ALAB Astera Labs, Inc.
97.42
+2.35%