Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
NVIDIA Corporation | NVDA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
851.40 | 812.5456 | 860.00 | 830.41 | 864.02 |
NVDA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 839.54 | 888.13 | 782.23 | 847.29 | 44,306,496 | -0.94 | -0.11% |
1 Month | 884.85 | 907.3899 | 756.06 | 845.94 | 45,331,713 | -46.25 | -5.23% |
3 Months | 683.27 | 974.00 | 662.48 | 836.00 | 53,072,850 | 155.33 | 22.73% |
6 Months | 408.84 | 974.00 | 408.69 | 685.19 | 47,735,629 | 429.76 | 105.12% |
1 Year | 278.50 | 974.00 | 272.40 | 548.59 | 48,681,174 | 560.10 | 201.11% |
3 Years | 151.315 | 974.00 | 108.14 | 327.25 | 45,546,450 | 687.29 | 454.21% |
5 Years | 45.7775 | 974.00 | 33.15 | 294.60 | 31,272,529 | 792.82 | 1,731.90% |
NVDA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 May 2024 | 830.41 | -33.61 | -3.89% | 851.40 | 860.00 | 812.5456 | 55,815,194 |
01 May 2024 | 864.02 | -13.55 | -1.54% | 872.08 | 888.13 | 863.00 | 36,009,409 |
30 Apr 2024 | 877.57 | 0.22 | 0.03% | 876.00 | 879.82 | 852.66 | 38,814,768 |
27 Apr 2024 | 877.35 | 51.03 | 6.18% | 838.25 | 883.3093 | 833.87 | 54,991,490 |
26 Apr 2024 | 826.32 | 29.55 | 3.71% | 789.43 | 833.2299 | 782.23 | 42,276,854 |
25 Apr 2024 | 796.77 | -27.46 | -3.33% | 839.54 | 840.82 | 791.83 | 51,027,496 |
24 Apr 2024 | 824.23 | 29.05 | 3.65% | 807.73 | 827.69 | 802.64 | 43,643,088 |
23 Apr 2024 | 795.18 | 33.18 | 4.35% | 781.18 | 800.73 | 764.00 | 59,546,688 |
20 Apr 2024 | 762.00 | -84.71 | -10.00% | 831.74 | 843.24 | 756.06 | 87,360,490 |
19 Apr 2024 | 846.71 | 6.36 | 0.76% | 849.81 | 861.765 | 824.03 | 44,647,242 |
18 Apr 2024 | 840.35 | -33.80 | -3.87% | 883.07 | 887.70 | 839.50 | 49,377,435 |
17 Apr 2024 | 874.15 | 14.14 | 1.64% | 864.77 | 881.14 | 860.6801 | 36,916,388 |
16 Apr 2024 | 860.01 | -21.85 | -2.48% | 890.99 | 906.13 | 859.4369 | 44,168,805 |
13 Apr 2024 | 881.86 | -24.30 | -2.68% | 896.99 | 901.253 | 875.3804 | 42,542,895 |
12 Apr 2024 | 906.16 | 35.77 | 4.11% | 874.20 | 907.3899 | 869.26 | 43,002,927 |
11 Apr 2024 | 870.39 | 16.85 | 1.97% | 839.26 | 873.9845 | 837.09 | 43,087,423 |
10 Apr 2024 | 853.54 | -17.79 | -2.04% | 874.42 | 876.0468 | 830.22 | 50,223,605 |
09 Apr 2024 | 871.33 | -8.75 | -0.99% | 887.00 | 888.30 | 867.32 | 28,261,322 |
06 Apr 2024 | 880.08 | 21.03 | 2.45% | 868.72 | 884.81 | 859.26 | 39,910,856 |
05 Apr 2024 | 859.05 | -30.59 | -3.44% | 904.06 | 906.3399 | 858.80 | 43,353,311 |
04 Apr 2024 | 889.64 | -4.88 | -0.55% | 884.85 | 903.74 | 884.02 | 36,861,289 |
03 Apr 2024 | 894.52 | -9.11 | -1.01% | 884.78 | 900.94 | 876.20 | 43,250,651 |