Canada markets close in 1 hour 47 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
203.41+8.04 (+4.12%)
As of 02:13PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023196.91204.30196.13203.41203.4137,632,462
Jan 31, 2023191.70196.87189.50195.37195.3749,717,600
Jan 30, 2023199.50201.40191.50191.62191.6248,861,100
Jan 27, 2023194.62206.28194.05203.65203.6554,163,300
Jan 26, 2023197.01201.66192.78198.02198.0248,953,500
Jan 25, 2023189.13193.70185.80193.23193.2344,953,700
Jan 24, 2023188.27194.95188.20192.65192.6549,620,400
Jan 23, 2023180.64192.45178.18191.93191.9365,516,300
Jan 20, 2023170.11178.56168.25178.39178.3956,401,600
Jan 19, 2023170.36171.97167.31167.65167.6545,293,200
Jan 18, 2023176.67178.73172.82173.77173.7743,962,400
Jan 17, 2023168.99177.28168.99177.02177.0251,110,200
Jan 13, 2023162.78169.22161.65168.99168.9944,693,500
Jan 12, 2023161.00166.37154.92165.11165.1155,140,900
Jan 11, 2023158.40160.28155.63160.01160.0135,328,500
Jan 10, 2023155.07159.62154.72159.09159.0938,410,100
Jan 09, 2023152.84160.56151.41156.28156.2850,423,100
Jan 06, 2023144.74150.10140.34148.59148.5940,482,300
Jan 05, 2023144.91145.64141.48142.65142.6538,916,800
Jan 04, 2023145.67148.53142.41147.49147.4943,132,400
Jan 03, 2023148.51149.96140.96143.15143.1540,127,700
Dec 30, 2022143.34146.29142.33146.14146.1431,027,300
Dec 29, 2022144.02146.83142.27146.03146.0335,492,300
Dec 28, 2022139.27142.62138.84140.36140.3635,106,600
Dec 27, 2022150.74151.00140.56141.21141.2146,490,200
Dec 23, 2022151.96153.39148.83152.06152.0634,932,600
Dec 22, 2022160.94161.38148.82153.39153.3956,504,500
Dec 21, 2022161.14166.27161.02165.01165.0132,502,500
Dec 20, 2022160.64163.10158.52160.85160.8540,326,000
Dec 19, 2022165.72166.09161.45162.54162.5435,403,900
Dec 16, 2022168.64170.41164.10165.71165.7147,823,200
Dec 15, 2022171.46173.20167.00169.52169.5247,854,200
Dec 14, 2022179.87182.52174.20176.74176.7449,688,800
Dec 13, 2022185.31187.90177.11180.72180.7265,658,900
Dec 12, 2022170.37175.38167.97175.35175.3545,732,800
Dec 09, 2022171.60175.83169.75170.01170.0146,533,800
Dec 08, 2022162.73171.79159.59171.69171.6951,545,600
Dec 07, 2022157.72161.86156.67161.20161.2037,238,800
Dec 06, 2022165.30165.73158.19159.87159.8735,269,400
Dec 05, 2022166.79169.95164.72166.10166.1035,225,500
Dec 02, 2022166.59169.33164.45168.76168.7637,138,900
Dec 01, 2022169.99172.65166.35171.35171.3547,097,700
Nov 30, 2022156.97169.30155.97169.23169.2356,529,800
Nov 30, 20220.04 Dividend
Nov 29, 2022158.27159.32155.20156.39156.3529,838,400
Nov 28, 2022160.26163.57157.25158.27158.2330,374,100
Nov 25, 2022163.18164.87161.72162.70162.6616,793,400
Nov 23, 2022160.98165.27160.48165.19165.1542,724,100
Nov 22, 2022153.28160.58151.22160.38160.3447,286,600
Nov 21, 2022151.47154.77150.80153.17153.1340,473,900
Nov 18, 2022159.66160.02151.20154.09154.0549,207,200
Nov 17, 2022157.15162.66155.35156.77156.7371,089,400
Nov 16, 2022161.62163.62158.73159.10159.0664,954,700
Nov 15, 2022167.22169.98163.82166.66166.6254,587,600
Nov 14, 2022162.18165.40159.22162.95162.9152,785,200
Nov 11, 2022158.07163.89154.82163.27163.2365,548,700
Nov 10, 2022148.00157.73145.47157.50157.4670,081,900
Nov 09, 2022141.62142.11137.59137.76137.7245,441,400
Nov 08, 2022148.01148.91142.16146.02145.9859,529,200
Nov 07, 2022142.28144.12139.54143.01142.9741,006,100
Nov 04, 2022139.86142.29136.97141.56141.5261,257,600
Nov 03, 2022130.43137.81129.56134.21134.1850,006,500
Nov 02, 2022138.50142.10132.11132.19132.1667,262,800
Nov 01, 2022138.11139.25135.19135.43135.4043,281,700
Oct 31, 2022137.78138.38132.97134.97134.9448,634,100
Oct 28, 2022131.04138.50130.61138.34138.3052,104,000
Oct 27, 2022136.30138.38131.22131.76131.7358,311,300
Oct 26, 2022128.69133.88127.08128.96128.9353,295,300
Oct 25, 2022126.94133.00126.64132.61132.5850,548,200
Oct 24, 2022125.08127.10120.64125.99125.9651,745,700
Oct 21, 2022120.98124.98118.87124.66124.6360,949,400
Oct 20, 2022121.13127.69121.05121.94121.9165,239,800
Oct 19, 2022118.79123.50118.34120.51120.4852,313,100
Oct 18, 2022123.44124.92116.18119.67119.6465,936,200
Oct 17, 2022115.18119.48115.17118.88118.8558,077,400
Oct 14, 2022120.57121.11112.04112.27112.2471,343,200
Oct 13, 2022109.71120.78108.13119.60119.5785,010,300
Oct 12, 2022115.79117.35113.45115.00114.9749,259,000
Oct 11, 2022115.61118.46112.83115.86115.8366,748,200
Oct 10, 2022120.37121.24114.08116.70116.6769,869,900
Oct 07, 2022125.05126.70120.22120.76120.7367,247,800
Oct 06, 2022132.20136.56131.03131.30131.2764,415,700
Oct 05, 2022129.11133.21126.21132.09132.0650,713,100
Oct 04, 2022128.79132.20128.79131.67131.6458,418,200
Oct 03, 2022123.47126.78121.05125.12125.0954,747,800
Sept 30, 2022120.87126.33120.75121.39121.3656,563,800
Sept 29, 2022124.48125.00119.46122.20122.1753,276,300
Sept 28, 2022124.10128.23123.54127.36127.3354,241,400
Sept 27, 2022125.07127.36122.58124.13124.1055,385,400
Sept 26, 2022124.91126.59122.14122.28122.2554,734,300
Sept 23, 2022124.20126.11122.57125.16125.1366,330,900
Sept 22, 2022130.70131.49124.28125.61125.5875,916,200
Sept 21, 2022132.13140.31131.10132.61132.5880,767,900
Sept 20, 2022132.15134.83130.57131.76131.7352,481,800
Sept 19, 2022130.12134.63130.10133.82133.7956,968,500
Sept 16, 2022127.42132.12126.17131.98131.9567,075,100
Sept 15, 2022130.15132.33127.90129.29129.2652,362,500
Sept 14, 2022132.54132.90129.13131.28131.2558,850,700
Sept 13, 2022138.02139.22130.99131.31131.2871,495,600
Sept 12, 2022143.69145.47141.98145.05145.0148,415,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...