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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 931.12 | 902.50 | ↓$28.62 (-3.07%) | 891.23 | 932.40 | 58.54M |
2024-03-26 | 958.51 | 925.61 | ↓$32.90 (-3.43%) | 925.02 | 963.75 | 51.28M |
2024-03-25 | 939.41 | 950.02 | ↑$10.61 (1.13%) | 935.10 | 967.66 | 55.10M |
2024-03-22 | 911.41 | 942.89 | ↑$31.48 (3.45%) | 908.34 | 947.78 | 58.58M |
2024-03-21 | 923.00 | 914.35 | ↓$8.65 (-0.94%) | 904.05 | 926.48 | 47.97M |
2024-03-20 | 897.97 | 903.72 | ↑$5.75 (0.64%) | 882.23 | 904.10 | 47.66M |
2024-03-19 | 867.00 | 893.98 | ↑$26.98 (3.11%) | 850.10 | 905.44 | 67.11M |
2024-03-18 | 903.88 | 884.55 | ↓$19.33 (-2.14%) | 870.85 | 924.05 | 66.65M |
2024-03-15 | 869.30 | 878.37 | ↑$9.07 (1.04%) | 862.57 | 895.46 | 64.13M |
2024-03-14 | 895.77 | 879.44 | ↓$16.33 (-1.82%) | 866.00 | 906.46 | 60.13M |
2024-03-13 | 910.55 | 908.88 | ↓$1.67 (-0.18%) | 884.35 | 915.04 | 63.41M |
2024-03-12 | 880.49 | 919.13 | ↑$38.64 (4.39%) | 861.50 | 919.60 | 66.54M |
2024-03-11 | 864.29 | 857.74 | ↓$6.55 (-0.76%) | 841.66 | 887.97 | 67.66M |
2024-03-08 | 951.38 | 875.28 | ↓$76.10 (-8.00%) | 865.06 | 974.00 | 113.78M |
2024-03-07 | 901.58 | 926.69 | ↑$25.11 (2.79%) | 896.02 | 927.67 | 60.51M |
2024-03-06 | 880.22 | 887.37 | ↑$7.15 (0.81%) | 870.30 | 897.24 | 54.59M |
2024-03-05 | 852.70 | 859.64 | ↑$6.94 (0.81%) | 834.17 | 860.97 | 52M |
2024-03-04 | 841.30 | 852.37 | ↑$11.07 (1.32%) | 837.19 | 876.95 | 61.50M |
2024-03-01 | 800.00 | 822.79 | ↑$22.79 (2.85%) | 794.35 | 823.00 | 47.82M |
2024-02-29 | 790.94 | 791.12 | ↑$0.18 (0.02%) | 783.50 | 799.90 | 50.67M |
2024-02-28 | 776.20 | 776.63 | ↑$0.43 (0.06%) | 771.25 | 789.33 | 39.28M |
2024-02-27 | 793.81 | 787.01 | ↓$6.80 (-0.86%) | 771.62 | 794.80 | 39.12M |
2024-02-26 | 797.00 | 790.92 | ↓$6.08 (-0.76%) | 785.05 | 806.46 | 50.35M |
2024-02-23 | 807.90 | 788.17 | ↓$19.73 (-2.44%) | 775.70 | 823.94 | 82.88M |
2024-02-22 | 750.25 | 785.38 | ↑$35.13 (4.68%) | 742.20 | 785.75 | 86.39M |
2024-02-21 | 680.06 | 674.72 | ↓$5.34 (-0.79%) | 662.48 | 688.88 | 68.58M |
2024-02-20 | 719.47 | 694.52 | ↓$24.95 (-3.47%) | 677.34 | 719.56 | 70.39M |
2024-02-16 | 741.00 | 726.13 | ↓$14.87 (-2.01%) | 725.01 | 744.02 | 49.50M |
2024-02-15 | 738.69 | 726.58 | ↓$12.11 (-1.64%) | 724.00 | 739.75 | 41.94M |
2024-02-14 | 732.02 | 739.00 | ↑$6.98 (0.95%) | 719.38 | 742.36 | 50.45M |
Create an account or log in to view more rows.
$NVDA just fucking go already jeesh
$NVDA we all speculate but nobody knows what going to happen.
$NVDA almost go time
$NVDA Buy the dip
$NVDA what a horse shit show!
$NVDA why is this not moving lol
$NVDA my hands are made out of diamonds
$NVDA wow. The volume is so low today. Unreal
$NVDA I mean ... head and shoulders .....
$NVDA it's just a matter of time and patience...