NVIDIA Corp (NVDA) Historical Prices & Data

NVIDIA Corp
NVDA
(Nasdaq - US)
Closed
873.96
+13.95 (+1.62%)
in:usd•As of: Apr 16, 2024 15:59 UTC -4
After Market:874.5+0.54 (+0.06%)
Open
864.67
High
881.15
Low
860.74

NVIDIA Corp Historical Rates

Frequency

Daily

From Mar 16, 2024 to Apr 16, 2024

Date	High	Low	Open	Close	% Change
Apr 16, 2024	881.18	860.64	864.33	874.15	1.14%
Apr 15, 2024	906.13	859.29	890.98	860.01	-3.48%
Apr 12, 2024	901.75	875.30	896.99	881.86	-1.69%
Apr 11, 2024	907.39	869.26	874.20	906.16	3.66%
Apr 10, 2024	874.00	837.09	839.26	870.39	3.71%
Apr 9, 2024	876.35	830.22	874.42	853.54	-2.39%
Apr 8, 2024	888.30	867.32	887.00	871.33	-1.77%
Apr 5, 2024	884.81	859.26	868.66	880.08	1.31%
Apr 4, 2024	906.34	858.80	904.06	859.05	-4.98%
Apr 3, 2024	903.74	884.00	884.84	889.64	0.54%
Apr 2, 2024	900.94	876.20	884.48	894.52	1.14%
Apr 1, 2024	922.25	892.04	902.99	903.63	0.07%
Mar 28, 2024	913.00	891.93	900.00	903.56	0.40%
Mar 27, 2024	932.40	891.23	931.12	902.50	-3.07%
Mar 26, 2024	963.75	925.02	958.51	925.61	-3.43%
Mar 25, 2024	967.66	935.10	939.41	950.02	1.13%
Mar 22, 2024	947.78	908.34	911.41	942.89	3.45%
Mar 21, 2024	926.48	904.05	923.00	914.35	-0.94%
Mar 20, 2024	904.10	882.23	897.97	903.72	0.64%
Mar 19, 2024	905.44	850.10	867.00	893.98	3.11%
Mar 18, 2024	924.05	870.85	903.88	884.55	-2.14%

Highest:967.66

Lowest:830.22

Average:893.60

Difference:-29.73

% Change:-3.29%

Data Vendor: Xignite Logo

Stocks