NVIDIA CORP.
(NASDAQ:NVDA)
846.71 USD +6.36 (+0.76%)
Delayed Price / Updated:
4:00 PM EDT, Apr 18, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for NVDA -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$861.90 |
$824.02 |
$846.71 |
44,726,034 |
+0.76% |
04/17/2024 |
$887.75 |
$839.50 |
$840.35 |
49,539,951 |
-3.87% |
04/16/2024 |
$881.18 |
$860.64 |
$874.15 |
37,045,302 |
+1.64% |
04/15/2024 |
$906.13 |
$859.29 |
$860.01 |
44,307,695 |
-2.48% |
04/12/2024 |
$901.75 |
$875.30 |
$881.86 |
42,680,479 |
-2.68% |
04/11/2024 |
$907.39 |
$869.26 |
$906.16 |
43,163,727 |
+4.11% |
04/10/2024 |
$874.00 |
$837.09 |
$870.39 |
43,192,853 |
+1.97% |
04/09/2024 |
$876.35 |
$830.22 |
$853.54 |
50,354,735 |
-2.04% |
04/08/2024 |
$888.30 |
$867.32 |
$871.33 |
28,322,000 |
-0.98% |
04/05/2024 |
$884.81 |
$859.26 |
$879.94 |
39,967,846 |
+2.44% |
04/04/2024 |
$906.34 |
$858.80 |
$859.00 |
43,496,492 |
-3.44% |
04/03/2024 |
$903.74 |
$884.00 |
$889.64 |
37,006,655 |
-0.55% |
04/02/2024 |
$900.94 |
$876.20 |
$894.52 |
43,306,355 |
-1.01% |
04/01/2024 |
$922.25 |
$892.04 |
$903.63 |
45,244,149 |
+0.01% |
03/28/2024 |
$913.00 |
$891.93 |
$903.56 |
43,521,227 |
+0.12% |
03/27/2024 |
$932.40 |
$891.23 |
$902.50 |
58,606,723 |
-2.50% |
03/26/2024 |
$963.75 |
$925.02 |
$925.61 |
51,364,758 |
-2.57% |
03/25/2024 |
$967.66 |
$935.10 |
$950.02 |
55,213,608 |
+0.76% |
03/22/2024 |
$947.78 |
$908.34 |
$942.89 |
58,671,936 |
+3.12% |
03/21/2024 |
$926.48 |
$904.05 |
$914.35 |
48,037,231 |
+7.99% |