Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NVDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 89.12 | -0.15 | -0.17% | 89.67 | 90.46 | 88.85 | 711,899 |
| May 15 2024 | 89.27 | 3.00 | 3.48% | 87.25 | 89.50 | 86.79 | 512,731 |
| May 14 2024 | 86.27 | 0.91 | 1.07% | 84.63 | 86.50 | 84.02 | 360,175 |
| May 13 2024 | 85.36 | 0.45 | 0.53% | 85.47 | 85.92 | 83.64 | 283,450 |
| May 10 2024 | 84.91 | 1.14 | 1.36% | 85.15 | 86.25 | 84.30 | 326,719 |
| May 09 2024 | 83.77 | -1.56 | -1.83% | 85.52 | 85.90 | 83.37 | 339,764 |
| May 08 2024 | 85.33 | -0.16 | -0.19% | 84.48 | 86.09 | 84.46 | 352,444 |
| May 07 2024 | 85.49 | -1.51 | -1.74% | 86.03 | 86.55 | 84.09 | 529,382 |
| May 06 2024 | 87.00 | 3.25 | 3.88% | 84.44 | 87.06 | 84.15 | 457,020 |
| May 03 2024 | 83.75 | 2.73 | 3.37% | 82.97 | 84.19 | 82.25 | 473,551 |
| May 02 2024 | 81.02 | 2.32 | 2.95% | 79.77 | 81.39 | 78.61 | 384,911 |
| May 01 2024 | 78.70 | -2.95 | -3.61% | 80.40 | 81.20 | 76.83 | 864,148 |
| Apr 30 2024 | 81.65 | -1.31 | -1.58% | 82.45 | 83.90 | 81.56 | 359,495 |
| Apr 29 2024 | 82.96 | -0.02 | -0.02% | 82.89 | 83.12 | 80.68 | 464,151 |
| Apr 26 2024 | 82.98 | 4.92 | 6.30% | 79.32 | 83.44 | 78.82 | 719,063 |
| Apr 25 2024 | 78.06 | 2.75 | 3.65% | 74.45 | 78.70 | 74.00 | 865,884 |
| Apr 24 2024 | 75.31 | -2.57 | -3.30% | 79.90 | 79.90 | 74.92 | 499,587 |
| Apr 23 2024 | 77.88 | 2.66 | 3.54% | 76.59 | 78.22 | 75.90 | 506,414 |
| Apr 22 2024 | 75.22 | 3.14 | 4.36% | 73.89 | 75.66 | 72.29 | 863,154 |
| Apr 19 2024 | 72.08 | -8.05 | -10.05% | 78.53 | 79.70 | 71.50 | 1,387,853 |
| Apr 18 2024 | 80.13 | 0.61 | 0.77% | 80.30 | 81.45 | 77.88 | 696,744 |
| Apr 17 2024 | 79.52 | -3.16 | -3.82% | 83.50 | 83.91 | 79.37 | 856,775 |
| Apr 16 2024 | 82.68 | 1.38 | 1.70% | 81.73 | 83.28 | 81.42 | 612,444 |
| Apr 15 2024 | 81.30 | -2.17 | -2.60% | 84.19 | 85.69 | 81.30 | 475,076 |
| Apr 12 2024 | 83.47 | -2.18 | -2.55% | 84.76 | 85.24 | 82.75 | 536,328 |
| Apr 11 2024 | 85.65 | 3.28 | 3.98% | 82.59 | 85.79 | 82.30 | 490,463 |
| Apr 10 2024 | 82.37 | 1.67 | 2.07% | 79.27 | 82.63 | 79.19 | 615,699 |
| Apr 09 2024 | 80.70 | -1.65 | -2.00% | 82.57 | 82.78 | 78.52 | 765,372 |
| Apr 08 2024 | 82.35 | -0.91 | -1.09% | 83.84 | 83.89 | 82.05 | 378,104 |
| Apr 05 2024 | 83.26 | 1.96 | 2.41% | 82.05 | 83.70 | 81.30 | 492,208 |
| Apr 04 2024 | 81.30 | -2.78 | -3.31% | 85.44 | 85.70 | 81.26 | 834,645 |
| Apr 03 2024 | 84.08 | -0.59 | -0.70% | 83.67 | 85.45 | 83.66 | 466,652 |
| Apr 02 2024 | 84.67 | -0.79 | -0.92% | 83.76 | 85.19 | 82.93 | 551,907 |
| Apr 01 2024 | 85.46 | -0.08 | -0.09% | 85.47 | 87.22 | 84.42 | 392,476 |
| Mar 28 2024 | 85.54 | 0.19 | 0.22% | 84.97 | 86.35 | 84.41 | 251,412 |
| Mar 27 2024 | 85.35 | -2.30 | -2.62% | 88.04 | 88.13 | 84.38 | 716,837 |
| Mar 26 2024 | 87.65 | -2.34 | -2.60% | 90.72 | 91.17 | 87.63 | 580,047 |
| Mar 25 2024 | 89.99 | 0.75 | 0.84% | 89.03 | 91.50 | 88.48 | 730,144 |
| Mar 22 2024 | 89.24 | 2.75 | 3.18% | 86.31 | 89.69 | 86.10 | 1,070,856 |
| Mar 21 2024 | 86.49 | 1.05 | 1.23% | 87.30 | 87.60 | 85.59 | 1,129,099 |
| Mar 20 2024 | 85.44 | 0.87 | 1.03% | 85.00 | 85.57 | 83.51 | 933,331 |
| Mar 19 2024 | 84.57 | 0.78 | 0.93% | 81.89 | 85.65 | 80.44 | 2,280,725 |
| Mar 18 2024 | 83.79 | 0.61 | 0.73% | 85.53 | 87.46 | 82.45 | 2,024,330 |
| Mar 15 2024 | 83.18 | -0.09 | -0.11% | 82.44 | 84.76 | 81.64 | 922,529 |
| Mar 14 2024 | 83.27 | -2.73 | -3.17% | 84.75 | 85.72 | 82.01 | 1,834,274 |
| Mar 13 2024 | 86.00 | -0.98 | -1.13% | 88.00 | 88.00 | 83.77 | 1,517,869 |
| Mar 12 2024 | 86.98 | 5.68 | 6.99% | 83.32 | 87.05 | 81.62 | 1,575,062 |
| Mar 11 2024 | 81.30 | -1.60 | -1.93% | 81.74 | 84.08 | 80.00 | 2,382,438 |
| Mar 08 2024 | 82.90 | -4.90 | -5.58% | 90.06 | 92.10 | 81.97 | 2,929,095 |
| Mar 07 2024 | 87.80 | 3.80 | 4.52% | 85.34 | 87.83 | 85.00 | 868,907 |
| Mar 06 2024 | 84.00 | 2.51 | 3.08% | 83.46 | 84.99 | 82.45 | 1,810,436 |
| Mar 05 2024 | 81.49 | 0.62 | 0.77% | 80.73 | 81.52 | 79.14 | 695,400 |
| Mar 04 2024 | 80.87 | 2.87 | 3.68% | 79.77 | 83.10 | 79.36 | 734,571 |
| Mar 01 2024 | 78.00 | 2.72 | 3.61% | 75.90 | 78.00 | 75.32 | 605,949 |
| Feb 29 2024 | 75.28 | 1.65 | 2.24% | 75.00 | 75.78 | 74.24 | 527,313 |
| Feb 28 2024 | 73.63 | -1.02 | -1.37% | 73.61 | 74.80 | 73.08 | 544,480 |
| Feb 27 2024 | 74.65 | -0.35 | -0.47% | 75.18 | 75.31 | 73.14 | 639,234 |
| Feb 26 2024 | 75.00 | 0.22 | 0.29% | 75.61 | 76.35 | 74.44 | 853,512 |
| Feb 23 2024 | 74.78 | 0.41 | 0.55% | 76.65 | 78.00 | 73.57 | 1,211,387 |
| Feb 22 2024 | 74.37 | 10.34 | 16.15% | 71.67 | 74.42 | 70.49 | 1,299,971 |
| Feb 21 2024 | 64.03 | -1.86 | -2.82% | 64.37 | 65.30 | 62.82 | 827,533 |
| Feb 20 2024 | 65.89 | -3.14 | -4.55% | 68.07 | 68.30 | 62.80 | 1,049,968 |
