NVIDIA Corporation (NVDA) Historical Stock Data

908.81 ↑6.31 (0.70%)
As of March 28, 2024, 9:53am EST.

Historical Data

In the past 30 trading days, NVDA is down -0.14% a day on average. There have been 15 days where NVIDIA Corporation closed green and 15 days where NVDA closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27931.12902.50↓$28.62 (-3.07%)891.23932.4058.54M
2024-03-26958.51925.61↓$32.90 (-3.43%)925.02963.7551.28M
2024-03-25939.41950.02↑$10.61 (1.13%)935.10967.6655.10M
2024-03-22911.41942.89↑$31.48 (3.45%)908.34947.7858.58M
2024-03-21923.00914.35↓$8.65 (-0.94%)904.05926.4847.97M
2024-03-20897.97903.72↑$5.75 (0.64%)882.23904.1047.66M
2024-03-19867.00893.98↑$26.98 (3.11%)850.10905.4467.11M
2024-03-18903.88884.55↓$19.33 (-2.14%)870.85924.0566.65M
2024-03-15869.30878.37↑$9.07 (1.04%)862.57895.4664.13M
2024-03-14895.77879.44↓$16.33 (-1.82%)866.00906.4660.13M
2024-03-13910.55908.88↓$1.67 (-0.18%)884.35915.0463.41M
2024-03-12880.49919.13↑$38.64 (4.39%)861.50919.6066.54M
2024-03-11864.29857.74↓$6.55 (-0.76%)841.66887.9767.66M
2024-03-08951.38875.28↓$76.10 (-8.00%)865.06974.00113.78M
2024-03-07901.58926.69↑$25.11 (2.79%)896.02927.6760.51M
2024-03-06880.22887.37↑$7.15 (0.81%)870.30897.2454.59M
2024-03-05852.70859.64↑$6.94 (0.81%)834.17860.9752M
2024-03-04841.30852.37↑$11.07 (1.32%)837.19876.9561.50M
2024-03-01800.00822.79↑$22.79 (2.85%)794.35823.0047.82M
2024-02-29790.94791.12↑$0.18 (0.02%)783.50799.9050.67M
2024-02-28776.20776.63↑$0.43 (0.06%)771.25789.3339.28M
2024-02-27793.81787.01↓$6.80 (-0.86%)771.62794.8039.12M
2024-02-26797.00790.92↓$6.08 (-0.76%)785.05806.4650.35M
2024-02-23807.90788.17↓$19.73 (-2.44%)775.70823.9482.88M
2024-02-22750.25785.38↑$35.13 (4.68%)742.20785.7586.39M
2024-02-21680.06674.72↓$5.34 (-0.79%)662.48688.8868.58M
2024-02-20719.47694.52↓$24.95 (-3.47%)677.34719.5670.39M
2024-02-16741.00726.13↓$14.87 (-2.01%)725.01744.0249.50M
2024-02-15738.69726.58↓$12.11 (-1.64%)724.00739.7541.94M
2024-02-14732.02739.00↑$6.98 (0.95%)719.38742.3650.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NVDA what a horse shit show!

0 Like Report
rikutarii3

$NVDA it's just a matter of time and patience...

0 Like Report