Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NVIDIA Corporation logo
NVDA
NVIDIA Corporation
20:00:00
210.69 $
0.0000 (%0.00)
Previous Close: 204.65
Day Low₺206.5
Day High₺211.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NVDA: NVIDIA Corporation Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5794
CLOSE 18.5694

Low

LOW 10.81

High

HIGH 30.71
DATEOPENHIGHLOWCLOSE
01/03/202229.8230.7129.7930.12
01/04/202230.2830.4728.3529.29
01/05/202228.9529.4227.5327.6
01/06/202227.6428.4427.0728.18
01/07/202228.1428.4227.0627.25
01/10/202226.5827.4725.6427.4
01/11/202227.3228.0726.8427.82
01/12/202228.0728.627.6128
01/13/202228.3828.4826.526.58
01/14/202226.327.226.2126.94
01/18/202226.2626.6425.7725.9
01/19/202226.0826.5425.0525.07
01/20/202225.325.5824.0824.15
01/21/202223.5124.8223.2623.37
01/24/202222.3323.3820.8923.37
01/25/202222.5522.942222.32
01/26/202223.2424.0622.322.77
01/27/202223.572421.6821.94
01/28/202222.0122.8621.322.84
01/31/202223.1824.5123.0524.49
02/01/202225.125.1523.8924.64
02/02/202225.7925.8224.5525.24
02/03/202224.4625.0823.7823.95
02/04/202223.9724.6423.6324.32
02/07/202224.3725.1824.224.73
02/08/202224.3625.2323.9825.11
02/09/202225.6226.7325.3526.71
02/10/20222626.9225.625.82
02/11/202225.9226.1523.7723.95
02/14/202223.9324.8823.7624.27
02/15/202224.9526.5524.7826.5
02/16/202226.2626.5825.5526.51
02/17/202225.6325.7924.1724.51
02/18/202224.6724.9923.123.64
02/22/202223.0424.062323.39
02/23/202223.824.1522.322.39
02/24/202221.0223.820.8923.75
02/25/202223.7224.2223.3824.16
02/28/202223.9924.6723.7124.39
03/01/202224.2924.3823.1323.48
03/02/202223.7624.4123.4224.22
03/03/202224.2624.3323.4723.71
03/04/202223.3823.6822.4822.94
03/07/202222.8223.0321.3321.35
03/08/202221.3122.3720.6521.51
03/09/202222.3923.2222.2523.01
03/10/202222.5322.7921.8822.66
03/11/202223.0223.1522.0522.1
03/14/202221.8722.2621.1621.33
03/15/202221.5223.0421.3222.97
03/16/202223.524.623.1724.5
03/17/202224.1224.8423.9124.77
03/18/202224.826.5724.6226.45
03/21/202226.5127.1525.9726.73
03/22/202226.7327.2426.0726.52
03/23/202226.1326.6125.5825.63
03/24/202226.1728.3225.9128.15
03/25/202227.8928.3627.2727.69
03/28/202227.7628.2527.2128.22
03/29/202228.6928.9527.9828.66
03/30/202228.328.527.527.69
03/31/202227.7828.2527.2727.29
04/01/202227.3827.526.2726.71
04/04/202226.7327.5626.6127.36
04/05/202227.2527.3225.8225.93
04/06/202224.9325.32424.41
04/07/202224.4424.7223.4824.21
04/08/202223.9223.9223.0623.12
04/11/202222.2122.3221.6621.92
04/12/202222.5422.7321.2821.5
04/13/202221.7322.521.4622.2
04/14/202222.5122.7821.1621.26
04/18/202221.222.0921.0821.78
04/19/202221.7222.3721.3122.2
04/20/202222.5222.6721.221.48
04/21/202221.7122.392020.18
04/22/202220.320.4919.519.52
04/25/202219.219.9519.119.9
04/26/202219.7219.7918.6718.79
04/27/202218.619.1718.2918.42
04/28/202218.9720.0418.4919.78
04/29/202219.420.1318.5218.55
05/02/202218.5419.5718.3919.53
05/03/202219.419.8319.1319.6
05/04/202219.9220.418.7520.33
05/05/202219.8719.9318.518.84
05/06/202218.7419.5117.9918.68
05/09/202218.0318.2616.8316.95
05/10/202217.6918.217.0217.6
05/11/202217.3517.7516.5716.63
05/12/202216.2216.7915.5716.18
05/13/202216.7917.9316.5917.71
05/16/202217.5117.7917.1117.26
05/17/202218.0718.3717.6318.18
05/18/202217.718.1216.8616.94
05/19/202216.9417.6916.7317.12
05/20/202217.3317.4115.7616.69
05/23/202216.2716.9216.1816.9
05/24/202216.5116.615.7816.15
05/25/202216.0217.111616.98
05/26/202216.0418.0916.0217.85
05/27/202218.1918.8818.118.81
05/31/202218.9819.218.3518.67
06/01/202218.7219.0518.1218.32
06/02/202218.2919.6218.219.59
06/03/202219.0819.3318.5218.72
06/06/202219.1419.3418.5618.79
06/07/202218.471918.1918.93
06/08/202218.819.1818.5418.65
06/09/202218.4818.9318.0418.05
06/10/202217.617.716.8716.97
06/13/20221616.3115.6115.65
06/14/202215.7316.0715.4115.84
06/15/202216.116.8715.9316.53
06/16/202215.8615.9415.415.6
06/17/202215.651615.3315.88
06/21/202216.4717.0116.4116.57
06/22/202216.2316.6616.1816.36
06/23/202216.5216.5915.8516.23
06/24/202216.517.1416.3117.13
06/27/202217.3117.3316.6316.87
06/28/202216.917.215.9515.98
06/29/202215.8115.8215.1715.54
06/30/202215.3615.5714.8615.16
07/01/202214.915.0614.3914.52
07/05/202214.1814.9714.0614.96
07/06/202215.0115.3214.7915.13
07/07/202215.4615.9515.3915.86
07/08/202215.4316.0415.3915.84
07/11/202215.5315.5315.0415.15
07/12/202215.2715.4314.8815.08
07/13/202214.5915.3814.4715.16
07/14/202215.1115.4714.7315.37
07/15/202215.6615.7815.4515.76
07/18/202216.316.91616.1
07/19/202216.4917.1116.1716.99
07/20/202216.9517.9316.817.81
07/21/202217.8918.1417.5418.05
07/22/202217.8917.9717.1417.32
07/25/202217.0217.1216.6517.02
07/26/202216.8916.9216.4816.53
07/27/202217.0317.9416.9117.79
07/28/202217.9818.1417.4417.98
07/29/202217.8118.2417.6918.16
08/01/202218.1818.8517.9918.44
08/02/202218.1218.9418.0918.53
08/03/202218.1818.9718.1418.89
08/04/202218.8519.2718.7619.22
08/05/202218.8119.2318.6718.99
08/08/202217.518.2417.2417.79
08/09/202217.2517.4516.7217.09
08/10/202217.718.1217.3218.1
08/11/202218.1318.7117.8817.94
08/12/202218.1618.7217.9518.71
08/15/202218.719.1618.6119.03
08/16/202218.9219.1418.518.88
08/17/202218.5218.6918.1518.34
08/18/202218.318.8618.1818.77
08/19/202218.4118.5217.7717.85
08/22/202217.4917.5616.9717.03
08/23/202216.9917.4716.9717.18
08/24/202217.0117.4116.917.22
08/25/202216.8417.9516.8317.91
08/26/202217.8617.9216.2416.26
08/29/202216.0216.3415.7715.8
08/30/202215.9616.0415.1815.47
08/31/202215.3815.5414.9615.09
09/01/202214.2114.3813.2713.94
09/02/202214.114.1713.5913.65
09/06/202213.7313.7813.3513.47
09/07/202213.5613.8413.3513.71
09/08/202213.4614.0113.3713.99
09/09/202214.1614.4714.1314.39
09/12/202214.3714.5514.214.51
09/13/202213.813.9213.113.13
09/14/202213.2513.2912.9113.13
09/15/202213.0213.2312.7912.93
09/16/202212.7413.2112.6213.2
09/19/202213.0113.4613.0113.38
09/20/202213.2113.4813.0613.18
09/21/202213.2114.0313.1113.26
09/22/202213.0713.1512.4312.56
09/23/202212.4212.6112.2612.52
09/26/202212.4912.6612.2112.23
09/27/202212.5112.7412.2612.41
09/28/202212.4112.8212.3512.74
09/29/202212.4512.511.9512.22
09/30/202212.0912.6312.0812.14
10/03/202212.3512.6812.1112.51
10/04/202212.8813.2212.8813.17
10/05/202212.9113.3212.6213.21
10/06/202213.2213.6613.113.13
10/07/202212.5112.6712.0212.08
10/10/202212.0412.1211.4111.67
10/11/202211.5611.8511.2811.59
10/12/202211.5811.7411.3511.5
10/13/202210.9712.0810.8111.96
10/14/202212.0612.1111.211.23
10/17/202211.5211.9511.5211.89
10/18/202212.3412.4911.6211.97
10/19/202211.8812.3511.8312.05
10/20/202212.1112.7712.1112.19
10/21/202212.112.511.8912.47
10/24/202212.5112.7112.0612.6
10/25/202212.6913.312.6613.26
10/26/202212.8713.3912.7112.9
10/27/202213.6313.8413.1213.18
10/28/202213.113.8513.0613.83
10/31/202213.7813.8413.313.5
11/01/202213.8113.9313.5213.54
11/02/202213.8514.2113.2113.22
11/03/202213.0413.7812.9613.42
11/04/202213.9914.2313.714.16
11/07/202214.2314.4113.9514.3
11/08/202214.814.8914.2214.6
11/09/202214.1614.2113.7613.78
11/10/202214.815.7714.5515.75
11/11/202215.8116.3915.4816.33
11/14/202216.2216.5415.9216.3
11/15/202216.721716.3816.67
11/16/202216.1616.3615.8715.91
11/17/202215.7216.2715.5415.68
11/18/202215.971615.1215.41
11/21/202215.1515.4815.0815.32
11/22/202215.3316.0615.1216.04
11/23/202216.116.5316.0516.52
11/25/202216.3216.4916.1716.27
11/28/202216.0316.3615.7315.83
11/29/202215.8315.9315.5215.64
11/30/202215.716.9315.616.92
12/01/20221717.2716.6417.14
12/02/202216.6616.9316.4516.88
12/05/202216.681716.4716.61
12/06/202216.5316.5715.8215.99
12/07/202215.7716.1915.6716.12
12/08/202216.2717.1815.9617.17
12/09/202217.1617.5816.9817
12/12/202217.0417.5416.817.54
12/13/202218.5318.7917.7118.07
12/14/202217.9918.2517.4217.67
12/15/202217.1517.3216.716.95
12/16/202216.8617.0416.4116.57
12/19/202216.5716.6116.1516.25
12/20/202216.0616.3115.8516.09
12/21/202216.1116.6316.116.5
12/22/202216.0916.1414.8815.34
12/23/202215.215.3414.8815.21
12/27/202215.0715.114.0614.12
12/28/202213.9314.2613.8814.04
12/29/202214.414.6814.2314.6
12/30/202214.3314.6314.2314.61