Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nvidia (0R1I) Historical Prices

128 Followers
GB:0R1I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 2026204.10201.36181.56183.82183.82-9.85%1,742,1042.40
Nov 04, 2026206.55210.89200.99203.90203.90-1.68%789,2101.09
Nov 03, 2026203.63209.13202.06207.39207.39+1.09%472,0360.65
Nov 02, 2026204.70209.98204.64205.15205.15+0.92%752,8051.02
Oct 30, 2026213.20213.66200.94203.27203.27-4.39%809,5731.11
Oct 29, 2026219.05215.38212.00212.61212.61-1.42%411,6800.54
Oct 28, 2026218.15220.19215.22215.66215.66-0.89%587,4400.76
Oct 27, 2026217.70219.19214.53217.60217.60+0.46%451,9580.57
Oct 26, 2026210.85217.75209.97216.60216.60+2.33%568,5110.71
Oct 23, 2026214.25215.33210.00211.67211.67-0.34%498,5990.62
Oct 22, 2026218.35221.97212.00212.40212.40-4.09%869,5221.09
Oct 21, 2026216.90222.88216.47221.45221.45+1.98%438,8410.55
Oct 20, 2026218.45218.45212.77217.15217.15-0.12%571,0200.72
Oct 19, 2026216.70219.63214.13217.42217.42+1.11%642,9960.80
Oct 16, 2026214.35219.49214.75215.03215.03-0.91%557,4660.70
Oct 15, 2026222.25221.30212.85217.00217.00-1.76%1,000,8311.26
Oct 14, 2026223.75229.89220.35220.89220.89-2.92%699,6100.88
Oct 13, 2026227.45227.58223.08227.53227.53+0.43%722,7770.92
Oct 12, 2026232.70230.35224.91226.55226.55-1.34%659,1210.84
Oct 09, 2026236.00235.50229.11229.62229.62-0.40%570,8390.71
Oct 08, 2026237.70238.10229.85230.55230.55-2.66%899,4471.13
Oct 07, 2026241.40240.77236.40236.85236.85-1.39%490,3730.61
Oct 06, 2026236.30243.37239.27240.20240.20+0.94%711,1200.89
Oct 05, 2026236.00238.75233.16237.97237.97+1.37%722,5500.90
Oct 02, 2026230.15237.85231.17234.75234.75+1.80%863,7681.09
Oct 01, 2026229.30232.22228.16230.59230.59-0.08%610,1860.77
Sep 30, 2026230.95232.37227.21230.78230.78+1.09%508,9520.65
Sep 29, 2026229.90232.80227.69228.30228.30-0.78%571,2520.72
Sep 28, 2026225.20233.21222.75230.10230.10+2.26%997,4361.27
Sep 25, 2026222.15226.93220.38225.01225.01+0.55%461,4380.59
Sep 24, 2026228.00225.55221.07223.79223.79-0.67%381,1190.48
Sep 23, 2026227.35231.33224.02225.30225.30-1.68%770,4310.98
Sep 22, 2026223.75229.97224.90229.16229.16+0.87%658,8140.83
Sep 21, 2026220.70227.68221.59227.17227.17+3.49%761,5160.96
Sep 18, 2026218.55222.00218.01219.51219.51+0.05%851,8761.07
Sep 17, 2026214.95219.90215.09219.41219.41+1.76%725,7740.91
Sep 16, 2026212.80216.76211.83215.62215.62+1.85%770,0030.98
Sep 15, 2026211.35213.94210.96211.70211.70-0.36%510,6490.65
Sep 14, 2026219.45218.29208.94212.46212.46-3.07%1,501,7151.94
Sep 11, 2026218.25222.00214.45219.18219.18+0.46%577,9420.75
Sep 10, 2026225.40223.65217.19218.18218.18-2.65%464,9400.59
Sep 09, 2026229.40226.63204.81224.12224.12-0.67%375,5790.47
Sep 08, 2026229.40233.70204.81225.89225.64+9.57%827,9781.04
Sep 07, 2026229.40206.17206.17206.17205.94-10.45%21,5480.03
Sep 04, 2026225.90234.75205.00230.22229.97+0.04%1,410,1061.72
Sep 03, 2026225.40230.40223.01230.13229.88+2.40%976,1891.18
Sep 02, 2026217.10227.94216.08224.74224.49+3.32%1,102,5041.33
Sep 01, 2026223.25220.90203.47217.52217.28-0.83%987,3171.17
Aug 31, 2026218.01220.60215.85219.34219.10+0.32%840,8270.99
Aug 28, 2026226.15229.26217.91218.63218.39-3.93%1,312,9021.54