NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019181.59183.08180.18181.94181.948,068,900
Sep 12, 2019186.20188.40183.95184.27184.278,196,000
Sep 11, 2019183.77186.27182.60184.33184.339,037,800
Sep 10, 2019179.18184.25178.79183.18183.188,820,300
Sep 09, 2019179.90183.98179.84180.50180.5010,438,100
Sep 06, 2019178.80181.09177.12178.65178.659,424,400
Sep 05, 2019172.87179.99172.80179.74179.7417,391,900
Sep 04, 2019166.61169.06166.61168.76168.765,693,200
Sep 03, 2019164.58165.91163.25164.17164.177,403,500
Aug 30, 2019168.86170.86166.78167.51167.517,265,400
Aug 29, 2019164.90168.30164.76167.00167.008,949,400
Aug 28, 2019160.58163.34159.00161.22161.226,390,300
Aug 28, 20190.16 Dividend
Aug 27, 2019166.99167.10160.62161.80161.647,274,200
Aug 26, 2019165.61166.58163.91165.45165.297,955,200
Aug 23, 2019168.40170.59161.64162.44162.2814,201,400
Aug 22, 2019171.62173.33169.90171.48171.317,587,200
Aug 21, 2019170.53173.45169.66171.23171.0610,681,100
Aug 20, 2019170.56170.58167.02167.87167.7011,579,700
Aug 19, 2019164.12171.42163.47170.78170.6120,377,800
Aug 16, 2019159.35161.54156.88159.56159.4025,199,000
Aug 15, 2019150.83151.63147.39148.77148.6211,930,000
Aug 14, 2019152.50152.95148.31150.07149.9210,497,000
Aug 13, 2019151.39157.90149.82156.05155.908,798,900
Aug 12, 2019152.08154.18150.57151.45151.306,980,000
Aug 09, 2019156.61156.75152.15154.18154.038,545,400
Aug 08, 2019156.21158.31153.90158.26158.107,732,500
Aug 07, 2019149.90154.37149.20153.89153.749,314,000
Aug 06, 2019153.80155.63150.43152.35152.209,031,800
Aug 05, 2019153.80153.85148.90150.79150.6414,728,900
Aug 02, 2019161.19163.98159.28161.19161.0310,708,700
Aug 01, 2019169.14172.78162.82164.92164.7610,530,300
Jul 31, 2019174.18174.22167.02168.72168.558,985,400
Jul 30, 2019172.95175.94172.37175.45175.284,944,300
Jul 29, 2019174.78175.47171.27174.82174.656,204,000
Jul 26, 2019174.47176.95174.47175.07174.906,854,000
Jul 25, 2019176.99177.50172.44173.38173.219,817,500
Jul 24, 2019177.40178.89174.34178.66178.489,155,900
Jul 23, 2019172.90175.74172.27175.66175.4910,704,400
Jul 22, 2019169.30171.84169.00171.32171.157,898,500
Jul 19, 2019171.72171.98168.20168.44168.278,622,400
Jul 18, 2019170.13172.71167.85170.18170.0111,079,500
Jul 17, 2019167.15169.99165.97169.71169.548,705,100
Jul 16, 2019166.67168.17164.84167.08166.918,536,100
Jul 15, 2019168.46169.11166.13167.27167.107,246,000
Jul 12, 2019167.40170.47167.40167.61167.4412,659,800
Jul 11, 2019163.00167.92161.50166.28166.1217,064,000
Jul 10, 2019159.06162.37158.50160.06159.9011,301,900
Jul 09, 2019155.51158.44155.00157.31157.158,571,500
Jul 08, 2019157.83158.59156.00157.21157.058,244,700
Jul 05, 2019160.40160.58157.68160.23160.079,913,800
Jul 03, 2019163.17163.40160.34162.75162.596,165,900
Jul 02, 2019165.50166.35161.70162.23162.0710,005,700
Jul 01, 2019172.57173.95164.66166.17166.0117,788,300
Jun 28, 2019165.00165.37162.35164.23164.079,941,700
Jun 27, 2019162.71164.00161.26163.23163.0711,136,000
Jun 26, 2019156.61161.72156.09159.26159.1014,601,800
Jun 25, 2019152.86155.88151.37151.48151.337,796,700
Jun 24, 2019152.62153.85150.72152.66152.517,073,700
Jun 21, 2019153.50155.48151.50151.76151.6110,860,700
Jun 20, 2019156.77157.33153.52154.10153.958,754,200
Jun 19, 2019154.30154.76152.07153.12152.978,291,100
Jun 18, 2019147.50155.11147.06152.88152.7314,548,000
Jun 17, 2019144.57146.52143.65145.03144.896,901,000
Jun 14, 2019144.51145.49142.84144.64144.509,860,700
Jun 13, 2019147.09149.00146.38148.26148.117,702,000
Jun 12, 2019149.00149.25145.59146.20146.068,972,300
Jun 11, 2019150.84152.36149.16150.75150.609,596,800
Jun 10, 2019147.76151.19147.76148.43148.2810,069,500
Jun 07, 2019144.02146.88143.25145.50145.368,721,400
Jun 06, 2019141.45144.77141.35143.78143.6410,203,500
Jun 05, 2019145.97146.19139.82141.28141.1412,790,400
Jun 04, 2019136.36143.21135.47143.00142.8616,045,900
Jun 03, 2019135.91137.47132.60133.78133.6511,966,100
May 31, 2019137.14139.85135.39135.46135.339,743,000
May 30, 2019140.31141.75137.57139.11138.979,857,500
May 30, 20190.16 Dividend
May 29, 2019141.41142.82138.94140.34140.0413,995,000
May 28, 2019145.86147.18143.25143.33143.0310,708,900
May 24, 2019148.08149.50144.88145.15144.848,939,600
May 23, 2019149.69149.69144.91147.32147.0114,796,100
May 22, 2019153.50154.55151.76152.20151.888,146,700
May 21, 2019154.20155.70152.64155.06154.739,046,200
May 20, 2019152.55154.77150.75151.75151.4314,301,600
May 17, 2019158.50163.71154.94156.53156.2025,551,700
May 16, 2019159.36161.91157.65160.19159.8519,527,200
May 15, 2019159.80161.05157.41159.58159.2412,558,000
May 14, 2019160.05163.46158.49162.04161.7013,122,000
May 13, 2019163.50164.43157.81158.45158.1116,422,800
May 10, 2019168.95171.59164.00168.82168.4614,237,500
May 09, 2019171.14171.53165.40170.19169.8316,506,200
May 08, 2019172.00177.15171.52173.92173.5510,479,200
May 07, 2019177.90177.90171.17173.11172.7413,880,500
May 06, 2019175.50180.34174.00179.85179.4710,554,400
May 03, 2019183.53183.93180.53183.01182.628,420,600
May 02, 2019180.86184.87179.12183.19182.809,867,100
May 01, 2019183.11184.81180.46180.47180.098,857,000
Apr 30, 2019178.03182.03177.26181.00180.619,073,000
Apr 29, 2019178.41180.45175.50179.33178.959,798,000
Apr 26, 2019180.71180.89173.30178.09177.7121,724,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...