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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 107.8994
CLOSE 107.8256

Low

LOW 47.32

High

HIGH 152.89
DATEOPENHIGHLOWCLOSE
01/02/202449.2449.347.648.17
01/03/202447.4948.1847.3247.57
01/04/202447.7748.547.5148
01/05/202448.4649.5548.3149.1
01/08/202449.5152.2849.4852.25
01/09/202452.454.3351.6953.14
01/10/202453.6254.653.4954.35
01/11/20245555.3553.5654.82
01/12/202454.6254.9754.3354.71
01/16/202455.0256.8354.956.38
01/17/202456.3556.4754.7456.05
01/18/202457.2657.656.1157.11
01/19/202457.9959.557.2359.49
01/22/202460.0560.3359.0759.65
01/23/202459.5759.9158.5959.87
01/24/202460.362.8559.9461.36
01/25/202462.3562.7260.8561.62
01/26/202460.9661.7860.5761.03
01/29/202461.2362.4960.9162.47
01/30/202462.963.4962.2662.77
01/31/202461.4462.2760.761.53
02/01/202462.163.1961.6563.03
02/02/202463.9766.663.6966.16
02/05/202468.2269.567.2169.33
02/06/202469.6369.7566.368.22
02/07/202468.3270.2267.670.1
02/08/202470.0770.7969.4669.64
02/09/202470.5372.1970.2172.13
02/12/202472.674.6171.2572.25
02/13/202470.473.4569.6272.13
02/14/202473.274.2471.9473.9
02/15/202473.8773.9772.472.66
02/16/202474.174.472.572.61
02/20/202471.9571.9667.7369.45
02/21/202468.0168.8966.2567.47
02/22/202475.0378.5874.2278.54
02/23/202480.7982.3977.5778.82
02/26/202479.780.6578.5179.09
02/27/202479.3879.4877.1678.7
02/28/202477.6278.9377.1377.66
02/29/202479.0979.9978.3579.11
03/01/20248082.379.4482.28
03/04/202484.1387.783.7285.24
03/05/202485.2786.183.4285.96
03/06/202488.0289.7287.0388.7
03/07/202490.1692.7789.692.67
03/08/202495.1497.486.5187.53
03/11/202486.4388.884.1785.77
03/12/202488.0591.9686.1591.91
03/13/202491.0691.588.4490.89
03/14/202489.5890.6586.687.94
03/15/202486.9389.5586.2687.84
03/18/202490.3992.4187.0988.46
03/19/202486.790.5485.0189.4
03/20/202489.890.4188.2290.37
03/21/202492.392.6590.4191.44
03/22/202491.1494.7890.8394.29
03/25/202493.9496.7793.5195
03/26/202495.8596.3892.592.56
03/27/202493.1193.2489.1290.25
03/28/20249091.389.1990.36
04/01/202490.392.2389.290.36
04/02/202488.4590.0987.6289.45
04/03/202488.4890.3788.488.96
04/04/202490.4190.6385.8885.91
04/05/202486.8788.4885.9388.01
04/08/202488.788.8386.7387.13
04/09/202487.4487.6483.0285.35
04/10/202483.9387.483.7187.04
04/11/202487.4290.7486.9390.62
04/12/202489.790.1787.5388.19
04/15/202489.190.6185.9386
04/16/202486.4388.1286.0687.42
04/17/202488.3488.7883.9584.04
04/18/202484.9786.1982.484.67
04/19/202483.1584.3275.6176.2
04/22/202478.180.0776.479.52
04/23/202480.7782.7780.2682.42
04/24/202483.9584.0879.1879.68
04/25/202478.8783.3278.2282.63
04/26/202483.8288.3383.3987.74
04/29/202487.687.9985.2787.76
04/30/202487.2488.8286.386.4
05/01/202485.088681.2583.04
05/02/202484.4586.2483.285.82
05/03/202487.7989.2887.0488.79
05/06/202489.3992.2289.0692.14
05/07/202491.191.7889.0190.55
05/08/202489.4891.1989.4290.41
05/09/202490.5391.0788.2388.75
05/10/202490.391.489.2389.88
05/13/202490.489188.5390.4
05/14/202489.691.6588.9391.36
05/15/202492.4794.8691.694.63
05/16/202494.9195.8294.194.36
05/17/202494.3794.7491.8192.48
05/20/202493.7595.293.4494.78
05/21/202493.695.493.1895.39
05/22/202495.4696.0293.2594.95
05/23/2024102.03106.32101.52103.8
05/24/2024104.45106.48103106.47
05/28/2024110.24114.94109.88113.9
05/29/2024113.05115.49110.9114.83
05/30/2024114.65115.82109.66110.5
05/31/2024112.52112.72106.94109.63
06/03/2024113.62115112115
06/04/2024115.72116.6114.05116.44
06/05/2024118.37122.45117.47122.44
06/06/2024124.05125.59118.32121
06/07/2024119.77121.69118.02120.89
06/10/2024120.37123.1117.01121.79
06/11/2024121.77122.87118.74120.91
06/12/2024123.06126.88122.57125.2
06/13/2024129.39129.8127.16129.61
06/14/2024129.96132.84128.32131.88
06/17/2024132.99133.73129.58130.98
06/18/2024131.14136.33130.69135.58
06/20/2024139.8140.76129.52130.78
06/21/2024127.12130.63124.3126.57
06/24/2024123.24124.46118.04118.11
06/25/2024121.2126.5119.32126.09
06/26/2024126.13128.12122.6126.4
06/27/2024124.1126.41122.92123.99
06/28/2024124.58127.71122.75123.54
07/01/2024123.47124.84118.83124.3
07/02/2024121.13123.41121.03122.67
07/03/2024121.66128.28121.36128.28
07/05/2024127.38128.85125.68125.83
07/08/2024127.49130.77127.04128.2
07/09/2024130.35133.82128.65131.38
07/10/2024134.03135.1132.42134.91
07/11/2024135.75136.15127.05127.4
07/12/2024128.26131.92127.22129.24
07/15/2024130.56131.39127.18128.44
07/16/2024128.44129.04124.58126.36
07/17/2024121.35121.85116.72117.99
07/18/2024121.85122.4116.56121.09
07/19/2024120.35121.6117.37117.93
07/22/2024120.35124.07119.86123.54
07/23/2024122.78124.69122.1122.59
07/24/2024119.17119.95113.44114.25
07/25/2024113.04116.63106.3112.28
07/26/2024116.19116.2111.58113.06
07/29/2024113.69116.28111.3111.59
07/30/2024111.52111.99102.54103.73
07/31/2024112.9118.34110.88117.02
08/01/2024117.53120.16106.81109.21
08/02/2024103.76108.72101.37107.27
08/05/202492.06103.4190.69100.45
08/06/2024103.84107.71100.55104.25
08/07/2024107.81108.898.6998.91
08/08/2024102105.597.52104.97
08/09/2024105.64106.6103.43104.75
08/12/2024106.32111.07106.26109.02
08/13/2024112.44116.23111.58116.14
08/14/2024118.53118.6114.07118.08
08/15/2024118.76123.24117.47122.86
08/16/2024121.94125121.18124.58
08/19/2024124.28130123.42130
08/20/2024128.4129.88125.89127.25
08/21/2024127.32129.35126.66128.5
08/22/2024130.02130.75123.1123.74
08/23/2024125.86129.6125.22129.37
08/26/2024129.57131.26124.37126.46
08/27/2024125.05129.2123.88128.3
08/28/2024128.12128.33122.64125.61
08/29/2024121.36124.43116.71117.59
08/30/2024119.53121.75117.22119.37
09/03/2024116.01116.21107.29108
09/04/2024105.41113.27104.12106.21
09/05/2024104.99109.65104.76107.21
09/06/2024108.04108.15100.95102.83
09/09/2024104.88106.55103.69106.47
09/10/2024107.81109.4104.95108.1
09/11/2024109.39117.19107.42116.91
09/12/2024116.84120.79115.38119.14
09/13/2024119.08119.96117.6119.1
09/16/2024116.79118.18114.36116.78
09/17/2024118.17118.8114.83115.59
09/18/2024115.89117.7113.22113.37
09/19/2024117.35119.66117.25117.87
09/20/2024117.06118.62115.39116
09/23/2024116.55116.99114.86116.26
09/24/2024116.52121.8115.38120.87
09/25/2024122.02124.94121.61123.51
09/26/2024126.8127.67121.8124.04
09/27/2024123.97124.03119.26121.4
09/30/2024118.31121.5118.15121.44
10/01/2024121.77122.44115.79117
10/02/2024116.44119.38115.14118.85
10/03/2024120.92124.36120.34122.85
10/04/2024124.94125.04121.83124.92
10/07/2024124.99130.64124.95127.72
10/08/2024130.26133.48129.42132.89
10/09/2024134.11134.52131.38132.65
10/10/2024131.91135131134.81
10/11/2024134.01135.78133.66134.8
10/14/2024136.47139.6136.3138.07
10/15/2024137.87138.57128.74131.6
10/16/2024133.98136.62131.58135.72
10/17/2024139.34140.89136.87136.93
10/18/2024138.67138.9137.28138
10/21/2024138.13143.71138143.71
10/22/2024142.91144.42141.78143.59
10/23/2024142.03142.43137.46139.56
10/24/2024140.82141.35138.46140.41
10/25/2024140.93144.13140.8141.54
10/28/2024143143.14140.05140.52
10/29/2024140.29142.26138.9141.25
10/30/2024139.54140.33136.81139.34
10/31/2024137.6137.61132.11132.76
11/01/2024134.7137.31134.57135.4
11/04/2024137.21138.96135.57136.05
11/05/2024137.45140.37137.33139.91
11/06/2024142.96146.49141.96145.61
11/07/2024146.39148.93146.17148.88
11/08/2024148.77149.77146.26147.63
11/11/2024148.68148.85143.57145.26
11/12/2024146.78149.65146.01148.29
11/13/2024149.07149.33145.9146.27
11/14/2024147.64149145.55146.76
11/15/2024144.87145.24140.08141.98
11/18/2024139.5141.55137.15140.15
11/19/2024141.32147.13140.99147.01
11/20/2024147.41147.56142.73145.89
11/21/2024149.35152.89140.7146.67
11/22/2024145.93147.16141.1141.95
11/25/2024141.99142.05135.82136.02
11/26/2024137.7139.3135.67136.92
11/27/2024135.01137.22131.8135.34
11/29/2024136.78139.35136.05138.25
12/02/2024138.83140.45137.82138.63
12/03/2024138.26140.54137.95140.26
12/04/2024142145.79140.29145.14
12/05/2024145.11146.54143.95145.06
12/06/2024144.6145.7141.31142.44
12/09/2024138.97139.95137.13138.81
12/10/2024139.01141.82133.79135.07
12/11/2024137.36140.17135.21139.31
12/12/2024137.08138.44135.8137.34
12/13/2024138.94139.6132.54134.25
12/16/2024134.18134.4130.42132
12/17/2024129.09131.59126.86130.39
12/18/2024133.86136.7128.28128.91
12/19/2024131.76134.03129.55130.68
12/20/2024129.81135.28128.22134.7
12/23/2024136.28139.79135.12139.67
12/24/2024140141.9138.65140.22
12/26/2024139.7140.85137.73139.93
12/27/2024138.55139.02134.71137.01
12/30/2024134.83140.27134.02137.49
12/31/2024138.03138.07133.83134.29