The closing price for NVIDIA (NVDA) last year was $495.20, on December 29. It was up 233.6% for the year. The latest price is $946.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $498.11 | $499.95 | $487.49 | $495.20 | 38,929,328 |
| December 28 2023 | $496.41 | $498.82 | $494.10 | $495.20 | 24,658,750 |
| December 27 2023 | $495.09 | $496.78 | $490.83 | $494.15 | 23,364,801 |
| December 26 2023 | $489.66 | $495.98 | $489.58 | $492.77 | 24,419,949 |
| December 22 2023 | $491.93 | $493.81 | $484.65 | $488.28 | 25,250,680 |
| December 21 2023 | $488.09 | $490.93 | $484.17 | $489.88 | 30,042,539 |
| December 20 2023 | $496.53 | $499.97 | $480.96 | $481.09 | 39,789,441 |
| December 19 2023 | $494.22 | $496.98 | $488.93 | $496.02 | 46,444,449 |
| December 18 2023 | $493.98 | $504.31 | $491.48 | $500.75 | 41,258,719 |
| December 15 2023 | $481.92 | $494.02 | $481.18 | $488.88 | 47,994,762 |
| December 14 2023 | $483.88 | $486.68 | $474.20 | $483.48 | 39,123,168 |
| December 13 2023 | $476.27 | $485.92 | $476.06 | $480.86 | 44,779,191 |
| December 12 2023 | $460.44 | $476.64 | $460.44 | $476.55 | 37,238,688 |
| December 11 2023 | $474.89 | $475.29 | $458.28 | $466.25 | 50,972,809 |
| December 08 2023 | $465.93 | $477.39 | $465.48 | $475.04 | 35,922,367 |
| December 07 2023 | $456.98 | $466.27 | $456.02 | $465.94 | 35,082,262 |
| December 06 2023 | $472.12 | $473.85 | $454.10 | $455.01 | 38,058,961 |
| December 05 2023 | $454.64 | $465.98 | $452.69 | $465.64 | 37,171,762 |
| December 04 2023 | $460.71 | $460.71 | $450.04 | $455.04 | 43,754,340 |
| December 01 2023 | $465.19 | $471.94 | $461.81 | $467.59 | 36,931,699 |
| November 30 2023 | $480.18 | $481.04 | $464.16 | $467.64 | 52,624,660 |
| November 29 2023 | $483.72 | $487.55 | $478.54 | $481.34 | 38,200,473 |
| November 28 2023 | $482.29 | $483.16 | $474.67 | $478.15 | 40,149,090 |
| November 27 2023 | $477.94 | $485.23 | $476.46 | $482.36 | 39,566,191 |
| November 24 2023 | $484.63 | $489.14 | $477.39 | $477.70 | 29,464,461 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
