The closing price for NVIDIA (NVDA) this year is $946.30, yesterday. It is up 92.2% for the year. The latest price is $950.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 15 2024 | $924.72 | $948.62 | $915.99 | $946.30 | 41,773,545 |
| May 14 2024 | $895.99 | $916.51 | $889.34 | $913.56 | 29,650,708 |
| May 13 2024 | $904.78 | $909.98 | $885.29 | $903.99 | 28,968,017 |
| May 10 2024 | $903.05 | $914.01 | $892.27 | $898.78 | 33,532,541 |
| May 09 2024 | $905.29 | $910.72 | $882.31 | $887.47 | 37,801,273 |
| May 08 2024 | $894.83 | $911.94 | $894.20 | $904.12 | 32,572,100 |
| May 07 2024 | $910.98 | $917.81 | $890.11 | $905.54 | 43,734,160 |
| May 06 2024 | $893.90 | $922.20 | $890.55 | $921.40 | 37,620,262 |
| May 03 2024 | $877.89 | $892.81 | $870.40 | $887.89 | 39,834,070 |
| May 02 2024 | $844.49 | $862.37 | $832.00 | $858.17 | 37,789,754 |
| May 01 2024 | $850.77 | $860.00 | $812.55 | $830.41 | 55,986,320 |
| April 30 2024 | $872.40 | $888.19 | $863.00 | $864.02 | 36,370,871 |
| April 29 2024 | $875.95 | $879.92 | $852.66 | $877.57 | 38,897,078 |
| April 26 2024 | $838.18 | $883.31 | $833.87 | $877.35 | 55,101,078 |
| April 25 2024 | $788.68 | $833.23 | $782.23 | $826.32 | 42,464,070 |
| April 24 2024 | $839.50 | $840.82 | $791.83 | $796.77 | 51,220,754 |
| April 23 2024 | $807.69 | $827.69 | $802.64 | $824.23 | 43,855,941 |
| April 22 2024 | $781.04 | $800.73 | $764.00 | $795.18 | 59,634,047 |
| April 19 2024 | $831.50 | $843.24 | $756.06 | $762.00 | 87,519,797 |
| April 18 2024 | $849.70 | $861.90 | $824.02 | $846.71 | 44,726,031 |
| April 17 2024 | $883.40 | $887.75 | $839.50 | $840.35 | 49,539,953 |
| April 16 2024 | $864.33 | $881.18 | $860.64 | $874.15 | 37,045,301 |
| April 15 2024 | $890.98 | $906.13 | $859.29 | $860.01 | 44,307,699 |
| April 12 2024 | $896.99 | $901.75 | $875.30 | $881.86 | 42,680,480 |
| April 11 2024 | $874.20 | $907.39 | $869.26 | $906.16 | 43,163,727 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
