TipRanks
Go Ultimate55% OFF

Nvidia (NVDA) Historical Prices

MX:NVDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,965.003,965.003,784.153,836.993,836.99-4.45%41,8051.67
Oct 29, 20264,026.954,029.893,997.004,015.784,015.78+0.22%8,9560.35
Oct 28, 20264,090.004,095.003,996.664,006.924,006.92-1.65%10,5710.41
Oct 27, 20264,018.014,085.004,018.014,074.024,074.02+1.62%24,1450.94
Oct 26, 20263,949.564,042.463,949.564,009.254,009.25+1.71%5,7800.22
Oct 23, 20263,970.003,988.423,931.013,941.833,941.83-0.63%11,3430.42
Oct 22, 20264,114.104,114.103,958.203,966.863,966.86-4.06%40,4571.51
Oct 21, 20264,010.014,145.124,010.014,134.784,134.78+3.67%17,7350.67
Oct 20, 20264,019.944,025.743,946.003,988.593,988.59-0.49%17,7910.67
Oct 19, 20263,990.004,045.003,970.004,008.144,008.14+0.96%19,1100.72
Oct 16, 20264,001.004,030.003,945.143,970.093,970.09-0.80%40,0831.53
Oct 15, 20264,068.004,068.003,950.004,002.144,002.14-2.11%22,1290.85
Oct 14, 20264,197.004,197.004,069.324,088.574,088.57-2.36%15,5330.60
Oct 13, 20264,135.424,195.004,093.654,187.374,187.37+1.10%16,2260.62
Oct 12, 20264,219.994,219.994,113.994,141.954,141.95-2.00%19,6070.72
Oct 09, 20264,228.154,257.544,220.004,226.394,226.39+0.57%15,4150.56
Oct 08, 20264,215.834,289.994,178.924,202.474,202.47-1.50%51,9761.94
Oct 07, 20264,276.934,314.994,250.124,266.514,266.51-0.78%15,2980.56
Oct 06, 20264,345.004,369.984,297.044,299.944,299.94-0.74%13,1570.48
Oct 05, 20264,276.894,341.804,276.894,331.854,331.85+1.77%21,2420.77
Oct 02, 20264,256.684,319.994,245.004,256.684,256.68+0.63%14,9390.54
Oct 01, 20264,147.274,265.994,147.274,229.874,229.87+2.01%17,8980.65
Sep 30, 20264,126.444,174.994,126.444,146.474,146.47+0.77%20,3660.75
Sep 29, 20264,116.584,183.004,103.574,114.904,114.90+0.46%31,0021.14
Sep 28, 20264,056.004,160.004,056.004,096.104,096.10+2.69%40,8511.53
Sep 25, 20263,986.004,021.863,958.253,988.643,988.64+0.43%8,2740.30
Sep 24, 20263,949.003,980.003,890.003,971.683,971.68+0.70%19,4340.70
Sep 23, 20263,960.003,990.003,915.253,944.203,944.20-0.49%14,8480.53
Sep 22, 20263,893.863,978.993,893.863,963.523,963.52+1.28%37,0231.31
Sep 21, 20263,850.003,931.013,809.703,913.433,913.43+3.16%34,4221.23
Sep 18, 20263,780.003,822.003,756.993,793.703,793.70+0.59%28,1591.00
Sep 17, 20263,722.033,774.993,722.033,771.493,771.49+3.66%17,1400.61
Sep 16, 20263,638.283,670.003,624.003,638.283,638.28+0.00%00.00
Sep 15, 20263,629.153,670.003,624.003,638.283,638.28+0.25%22,4200.80
Sep 14, 20263,686.003,686.003,590.003,629.153,629.15-2.17%27,3600.98
Sep 11, 20263,709.783,779.993,705.003,709.783,709.78-0.17%20,5490.74
Sep 10, 20263,790.003,790.003,695.003,716.153,716.15-1.75%27,7141.00
Sep 09, 20263,800.293,819.993,780.003,786.523,782.28-0.68%20,7410.75
Sep 08, 20263,920.023,950.003,810.003,812.463,808.19+1.07%33,9921.24
Sep 07, 20263,871.003,889.993,725.003,772.263,768.03-3.04%1,6570.06
Sep 04, 20263,892.003,964.703,877.513,890.503,886.14+0.38%44,1801.59
Sep 03, 20263,810.003,900.003,810.003,875.783,871.44+1.88%36,1481.29
Sep 02, 20263,713.473,869.993,713.473,804.393,800.13+2.88%34,2911.23
Sep 01, 20263,703.003,737.713,661.553,697.943,693.80-1.09%8,8470.32
Aug 31, 20263,726.173,759.993,689.653,738.573,734.38+1.03%29,1031.05
Aug 28, 20263,852.003,888.943,695.013,700.353,696.20-4.50%46,4191.68
Aug 27, 20263,778.003,905.003,741.003,874.873,870.53+8.98%96,4023.62
Aug 26, 20263,625.003,625.003,550.003,555.633,551.65-1.40%35,7571.35
Aug 25, 20263,555.003,630.003,555.003,605.983,601.94+2.29%29,2811.10
Aug 24, 20263,630.013,630.013,520.003,525.373,521.42-3.15%35,1511.32