ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NVDA NVIDIA Corporation

842.35
2.00 (0.24%)
Last Updated: 08:46:04
Delayed by 15 minutes

NVDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 840.35 -33.80 -3.87% 883.07 887.70 839.50 49,377,435
Apr 16 2024 874.15 14.14 1.64% 864.77 881.14 860.6801 36,916,388
Apr 15 2024 860.01 -21.85 -2.48% 890.99 906.13 859.4369 44,168,805
Apr 12 2024 881.86 -24.30 -2.68% 896.99 901.253 875.3804 42,542,895
Apr 11 2024 906.16 35.77 4.11% 874.20 907.3899 869.26 43,002,927
Apr 10 2024 870.39 16.85 1.97% 839.26 873.9845 837.09 43,087,423
Apr 09 2024 853.54 -17.79 -2.04% 874.42 876.0468 830.22 50,223,605
Apr 08 2024 871.33 -8.75 -0.99% 887.00 888.30 867.32 28,261,322
Apr 05 2024 880.08 21.03 2.45% 868.72 884.81 859.26 39,910,856
Apr 04 2024 859.05 -30.59 -3.44% 904.06 906.3399 858.80 43,353,311
Apr 03 2024 889.64 -4.88 -0.55% 884.85 903.74 884.02 36,861,289
Apr 02 2024 894.52 -9.11 -1.01% 884.78 900.94 876.20 43,250,651
Apr 01 2024 903.63 0.07 0.01% 902.93 922.25 892.06 45,174,096
Mar 28 2024 903.56 1.06 0.12% 900.00 913.00 891.93 43,462,510
Mar 27 2024 902.50 -23.11 -2.50% 931.11 932.40 891.23 58,483,566
Mar 26 2024 925.61 -24.41 -2.57% 958.50 963.75 925.02 51,207,319
Mar 25 2024 950.02 7.13 0.76% 940.12 967.6599 935.11 55,047,776
Mar 22 2024 942.89 28.54 3.12% 911.23 947.7799 908.3401 58,540,696
Mar 21 2024 914.35 10.63 1.18% 923.00 926.2248 904.6303 47,979,215
Mar 20 2024 903.72 9.74 1.09% 897.97 904.10 882.23 47,532,670
Mar 19 2024 893.98 9.43 1.07% 866.70 905.3499 850.13 67,051,208
Mar 18 2024 884.55 6.18 0.70% 903.37 924.05 870.85 66,316,189
Mar 15 2024 878.365 -1.08 -0.12% 869.30 895.4125 862.57 64,170,378
Mar 14 2024 879.44 -29.44 -3.24% 895.77 906.46 866.00 60,080,796
Mar 13 2024 908.88 -10.25 -1.12% 910.52 914.95 884.35 63,343,218
Mar 12 2024 919.13 61.39 7.16% 880.49 919.60 861.73 66,390,497
Mar 11 2024 857.74 -17.54 -2.00% 864.29 887.95 841.66 67,483,516
Mar 08 2024 875.28 -51.41 -5.55% 951.14 974.00 865.06 113,541,162
Mar 07 2024 926.69 39.69 4.47% 901.58 927.67 896.0201 60,236,708
Mar 06 2024 887.00 27.36 3.18% 879.92 897.24 870.3001 58,132,238
Mar 05 2024 859.64 7.27 0.85% 852.57 860.9399 834.24 51,815,629
Mar 04 2024 852.37 29.58 3.60% 841.30 876.9499 837.19 61,308,596
Mar 01 2024 822.79 31.67 4.00% 800.29 823.00 794.3503 47,708,205
Feb 29 2024 791.12 14.49 1.87% 790.94 799.90 783.50 50,575,005
Feb 28 2024 776.63 -10.38 -1.32% 776.08 789.33 771.45 39,215,928
Feb 27 2024 787.01 -3.91 -0.49% 793.73 794.7899 771.62 39,580,374
Feb 26 2024 790.92 2.75 0.35% 797.01 806.4599 785.07 50,247,029
Feb 23 2024 788.17 2.79 0.36% 807.91 823.93 775.71 82,741,319
Feb 22 2024 785.38 110.66 16.40% 750.29 785.75 742.2001 85,981,224
Feb 21 2024 674.72 -19.80 -2.85% 680.06 688.88 662.48 67,668,304
Feb 20 2024 694.52 -31.61 -4.35% 719.45 719.44 677.34 70,238,530
Feb 16 2024 726.13 -0.45 -0.06% 741.11 744.02 725.01 49,459,283
Feb 15 2024 726.58 -12.42 -1.68% 738.69 739.48 724.04 41,949,056
Feb 14 2024 739.00 17.72 2.46% 732.29 742.22 719.68 50,418,684
Feb 13 2024 721.28 -1.20 -0.17% 704.33 734.50 696.20 60,157,705
Feb 12 2024 722.48 1.15 0.16% 725.84 746.11 712.50 61,226,001
Feb 09 2024 721.33 24.92 3.58% 705.18 721.85 702.12 43,560,168
Feb 08 2024 696.41 -4.58 -0.65% 700.74 707.94 694.66 41,337,901
Feb 07 2024 700.99 18.76 2.75% 683.27 702.20 676.00 49,341,942
Feb 06 2024 682.23 -11.09 -1.60% 696.30 697.5399 663.00 68,128,480
Feb 05 2024 693.32 31.72 4.79% 682.25 694.9699 672.0892 67,626,785
Feb 02 2024 661.60 31.33 4.97% 639.74 666.00 636.9926 47,588,915
Feb 01 2024 630.27 15.00 2.44% 621.00 631.7999 616.60 36,724,673
Jan 31 2024 615.27 -12.47 -1.99% 614.40 622.6902 607.00 45,298,912
Jan 30 2024 627.74 3.09 0.49% 629.00 634.93 622.60 40,839,272
Jan 29 2024 624.65 14.34 2.35% 612.32 624.89 609.077 34,698,880
Jan 26 2024 610.31 -5.86 -0.95% 609.60 617.7847 606.00 39,492,066
Jan 25 2024 616.17 2.55 0.42% 623.35 627.19 608.50 47,992,392
Jan 24 2024 613.62 14.89 2.49% 603.04 628.4799 599.3859 55,909,771
Jan 23 2024 598.73 2.19 0.37% 595.41 599.10 585.85 29,336,559
Jan 22 2024 596.54 1.63 0.27% 600.40 603.31 590.70 45,248,421
Jan 19 2024 594.91 23.84 4.17% 579.67 595.00 572.25 54,197,947

Your Recent History

Delayed Upgrade Clock