NVDA

NVIDIA Corporation

NVDA | NASDAQ Global Select

134.7USD4.02 %

BreakdownOpenHighLowCloseVolume
2024-12-20

129.81

135.28

128.22

134.7

306.53 M

2024-12-19

131.76

134.03

129.55

130.68

209.72 M

2024-12-18

133.86

136.7

128.28

128.91

277.44 M

2024-12-17

129.09

131.59

126.86

130.39

259.41 M

2024-12-16

134.18

134.4

130.42

132

237.95 M

2024-12-13

138.94

139.6

132.54

134.25

231.51 M

2024-12-12

137.08

138.44

135.8

137.34

159.21 M

2024-12-11

137.36

140.17

135.21

139.31

184.91 M

2024-12-10

139.01

141.82

133.79

135.07

210.02 M

2024-12-09

138.97

139.95

137.13

138.81

189.31 M

2024-12-06

144.6

145.7

141.31

142.44

188.51 M

2024-12-05

145.11

146.54

143.95

145.06

172.62 M

2024-12-04

142

145.79

140.29

145.14

231.22 M

2024-12-03

138.26

140.54

137.95

140.26

164.41 M

2024-12-02

138.83

140.45

137.82

138.63

171.68 M

2024-11-29

136.78

139.35

136.05

138.25

141.86 M

2024-11-27

135.01

137.22

131.8

135.34

226.37 M

2024-11-26

137.7

139.3

135.67

136.92

190.29 M

2024-11-25

141.99

142.05

135.82

136.02

344.94 M

2024-11-22

145.93

147.16

141.1

141.95

236.41 M

2024-11-21

149.35

152.89

140.7

146.67

400.95 M

2024-11-20

147.41

147.56

142.73

145.89

309.87 M

2024-11-19

141.32

147.13

140.99

147.01

227.83 M

2024-11-18

139.5

141.55

137.15

140.15

221.87 M

2024-11-15

144.87

145.24

140.08

141.98

250.13 M

2024-11-14

147.64

149

145.55

146.76

194.46 M

2024-11-13

149.07

149.33

145.9

146.27

191.9 M

2024-11-12

146.78

149.65

146.01

148.29

198.63 M

2024-11-11

148.68

148.85

143.57

145.26

182.33 M

2024-11-08

148.77

149.77

146.26

147.63

175.67 M

2024-11-07

146.39

148.93

146.17

148.88

207.32 M

2024-11-06

142.96

146.49

141.96

145.61

242.04 M

2024-11-05

137.45

140.37

137.33

139.91

160.54 M

2024-11-04

137.21

138.96

135.57

136.05

187.53 M

2024-11-01

134.7

137.31

134.57

135.4

207.13 M

2024-10-31

137.6

137.61

132.11

132.76

270.04 M

2024-10-30

139.54

140.33

136.81

139.34

179.42 M

2024-10-29

140.29

142.26

138.9

141.25

157.59 M

2024-10-28

143

143.14

140.05

140.52

173.59 M

2024-10-25

140.93

144.13

140.8

141.54

205.12 M

2024-10-24

140.82

141.35

138.46

140.41

172.35 M

2024-10-23

142.03

142.43

137.46

139.56

285.93 M

2024-10-22

142.91

144.42

141.78

143.59

226.31 M

2024-10-21

138.13

143.71

138

143.71

264.55 M

2024-10-18

138.67

138.9

137.28

138

176.09 M

2024-10-17

139.34

140.89

136.87

136.93

306.44 M

2024-10-16

133.98

136.62

131.58

135.72

264.88 M

2024-10-15

137.87

138.57

128.74

131.6

377.83 M

2024-10-14

136.47

139.6

136.3

138.07

232.35 M

2024-10-11

134.01

135.78

133.66

134.8

170.21 M

2024-10-10

131.91

135

131

134.81

242.31 M

2024-10-09

134.11

134.52

131.38

132.65

246.19 M

2024-10-08

130.26

133.48

129.42

132.89

285.72 M

2024-10-07

124.99

130.64

124.95

127.72

346.25 M

2024-10-04

124.94

125.04

121.83

124.92

244.47 M

2024-10-03

120.92

124.36

120.34

122.85

277.12 M

2024-10-02

116.44

119.38

115.14

118.85

221.85 M

2024-10-01

121.77

122.44

115.79

117

302.09 M

2024-09-30

118.31

121.5

118.15

121.44

227.05 M

2024-09-27

123.97

124.03

119.26

121.4

271.01 M

2024-09-26

126.8

127.67

121.8

124.04

302.58 M

2024-09-25

122.02

124.94

121.61

123.51

284.69 M

2024-09-24

116.52

121.8

115.38

120.87

354.97 M

2024-09-23

116.55

116.99

114.86

116.26

206.23 M

2024-09-20

117.06

118.62

115.39

116

382.46 M

2024-09-19

117.35

119.66

117.25

117.87

293.51 M

2024-09-18

115.89

117.7

113.22

113.37

310.32 M

2024-09-17

118.17

118.8

114.83

115.59

231.93 M

2024-09-16

116.79

118.18

114.36

116.78

248.77 M

2024-09-13

119.08

119.96

117.6

119.1

238.36 M

2024-09-12

116.84

120.79

115.38

119.14

367.1 M

2024-09-11

109.39

117.19

107.42

116.91

441.42 M

2024-09-10

107.81

109.4

104.95

108.1

268.28 M

2024-09-09

104.88

106.55

103.69

106.47

273.91 M

2024-09-06

108.04

108.15

100.95

102.83

413.64 M

2024-09-05

104.99

109.65

104.76

107.21

306.85 M

2024-09-04

105.41

113.27

104.12

106.21

372.47 M

2024-09-03

116.01

116.21

107.29

108

477.16 M

2024-08-30

119.53

121.75

117.22

119.37

333.75 M

2024-08-29

121.36

124.43

116.71

117.59

453.02 M

2024-08-28

128.12

128.33

122.64

125.61

448.1 M

2024-08-27

125.05

129.2

123.88

128.3

303.13 M

2024-08-26

129.57

131.26

124.37

126.46

331.96 M

2024-08-23

125.86

129.6

125.22

129.37

323.23 M

2024-08-22

130.02

130.75

123.1

123.74

376.19 M

2024-08-21

127.32

129.35

126.66

128.5

257.88 M

2024-08-20

128.4

129.88

125.89

127.25

300.09 M

2024-08-19

124.28

130

123.42

130

318.33 M

2024-08-16

121.94

125

121.18

124.58

302.59 M

2024-08-15

118.76

123.24

117.47

122.86

318.09 M

2024-08-14

118.53

118.6

114.07

118.08

339.25 M

2024-08-13

112.44

116.23

111.58

116.14

312.65 M

2024-08-12

106.32

111.07

106.26

109.02

325.56 M

2024-08-09

105.64

106.6

103.43

104.75

290.84 M

2024-08-08

102

105.5

97.52

104.97

391.91 M

2024-08-07

107.81

108.8

98.69

98.91

411.44 M

2024-08-06

103.84

107.71

100.55

104.25

409.01 M

2024-08-05

92.06

103.41

90.69

100.45

552.84 M

2024-08-02

103.76

108.72

101.37

107.27

482.03 M

2024-08-01

117.53

120.16

106.81

109.21

523.46 M

2024-07-31

112.9

118.34

110.88

117.02

473.17 M

2024-07-30

111.52

111.99

102.54

103.73

486.83 M

2024-07-29

113.69

116.28

111.3

111.59

248.15 M

2024-07-26

116.19

116.2

111.58

113.06

293.4 M

2024-07-25

113.04

116.63

106.3

112.28

460.07 M

2024-07-24

119.17

119.95

113.44

114.25

327.78 M

2024-07-23

122.78

124.69

122.1

122.59

173.91 M

2024-07-22

120.35

124.07

119.86

123.54

258.07 M

2024-07-19

120.35

121.6

117.37

117.93

217.22 M

2024-07-18

121.85

122.4

116.56

121.09

320.98 M

2024-07-17

121.35

121.85

116.72

117.99

390.09 M

2024-07-16

128.44

129.04

124.58

126.36

214.77 M

2024-07-15

130.56

131.39

127.18

128.44

208.33 M

2024-07-12

128.26

131.92

127.22

129.24

252.68 M

2024-07-11

135.75

136.15

127.05

127.4

374.78 M

2024-07-10

134.03

135.1

132.42

134.91

248.98 M

2024-07-09

130.35

133.82

128.65

131.38

287.02 M

2024-07-08

127.49

130.77

127.04

128.2

237.68 M

2024-07-05

127.38

128.85

125.68

125.83

214.18 M

2024-07-03

121.66

128.28

121.36

128.28

215.75 M

2024-07-02

121.13

123.41

121.03

122.67

218.37 M

2024-07-01

123.47

124.84

118.83

124.3

284.89 M

2024-06-28

124.58

127.71

122.75

123.54

315.52 M

2024-06-27

124.1

126.41

122.92

123.99

252.57 M

2024-06-26

126.13

128.12

122.6

126.4

362.98 M

2024-06-25

121.2

126.5

119.32

126.09

425.79 M

2024-06-24

123.24

124.46

118.04

118.11

476.06 M

2024-06-21

127.12

130.63

124.3

126.57

655.48 M

2024-06-20

139.8

140.76

129.52

130.78

517.77 M

2024-06-18

131.14

136.33

130.69

135.58

294.34 M

2024-06-17

132.99

133.73

129.58

130.98

288.5 M

2024-06-14

129.96

132.84

128.32

131.88

309.32 M

2024-06-13

129.39

129.8

127.16

129.61

260.7 M

2024-06-12

123.06

126.88

122.57

125.2

299.6 M

2024-06-11

121.77

122.87

118.74

120.91

222.55 M

2024-06-10

120.37

123.1

117.01

121.79

314.16 M

2024-06-07

119.77

121.69

118.02

120.89

412.39 M

2024-06-06

124.05

125.59

118.32

121

664.7 M

2024-06-05

118.37

122.45

117.47

122.44

528.4 M

2024-06-04

115.72

116.6

114.05

116.44

403.32 M

2024-06-03

113.62

115

112

115

438.39 M

2024-05-31

112.52

112.72

106.94

109.63

613.26 M

2024-05-30

114.65

115.82

109.66

110.5

487.35 M

2024-05-29

113.05

115.49

110.9

114.83

557.44 M

2024-05-28

110.24

114.94

109.88

113.9

652.73 M

2024-05-24

104.45

106.48

103

106.47

429.49 M

2024-05-23

102.03

106.32

101.52

103.8

835.07 M

2024-05-22

95.46

96.02

93.25

94.95

548.65 M

2024-05-21

93.6

95.4

93.18

95.39

328.95 M

2024-05-20

93.75

95.2

93.44

94.78

318.76 M

2024-05-17

94.37

94.74

91.81

92.48

359.69 M

2024-05-16

94.91

95.82

94.1

94.36

323.95 M

2024-05-15

92.47

94.86

91.6

94.63

417.74 M

2024-05-14

89.6

91.65

88.93

91.36

296.51 M

2024-05-13

90.48

91

88.53

90.4

289.68 M

2024-05-10

90.3

91.4

89.23

89.88

335.33 M

2024-05-09

90.53

91.07

88.23

88.75

378.01 M

2024-05-08

89.48

91.19

89.42

90.41

325.72 M

2024-05-07

91.1

91.78

89.01

90.55

437.34 M

2024-05-06

89.39

92.22

89.06

92.14

376.2 M

2024-05-03

87.79

89.28

87.04

88.79

398.34 M

2024-05-02

84.45

86.24

83.2

85.82

377.9 M

2024-05-01

85.08

86

81.25

83.04

559.86 M

2024-04-30

87.24

88.82

86.3

86.4

363.71 M

2024-04-29

87.6

87.99

85.27

87.76

388.97 M

2024-04-26

83.82

88.33

83.39

87.74

551.01 M

2024-04-25

78.87

83.32

78.22

82.63

424.64 M

2024-04-24

83.95

84.08

79.18

79.68

512.21 M

2024-04-23

80.77

82.77

80.26

82.42

438.56 M

2024-04-22

78.1

80.07

76.4

79.52

596.34 M

2024-04-19

83.15

84.32

75.61

76.2

875.2 M

2024-04-18

84.97

86.19

82.4

84.67

447.26 M

2024-04-17

88.34

88.78

83.95

84.04

495.4 M

2024-04-16

86.43

88.12

86.06

87.42

370.45 M

2024-04-15

89.1

90.61

85.93

86

443.08 M

2024-04-12

89.7

90.17

87.53

88.19

426.81 M

2024-04-11

87.42

90.74

86.93

90.62

431.64 M

2024-04-10

83.93

87.4

83.71

87.04

431.93 M

2024-04-09

87.44

87.64

83.02

85.35

503.55 M

2024-04-08

88.7

88.83

86.73

87.13

283.22 M

2024-04-05

86.87

88.48

85.93

88.01

399.68 M

2024-04-04

90.41

90.63

85.88

85.91

434.96 M

2024-04-03

88.48

90.37

88.4

88.96

370.07 M

2024-04-02

88.45

90.09

87.62

89.45

433.06 M

2024-04-01

90.3

92.23

89.2

90.36

452.44 M

2024-03-28

90

91.3

89.19

90.36

435.21 M

2024-03-27

93.11

93.24

89.12

90.25

586.07 M

2024-03-26

95.85

96.38

92.5

92.56

513.65 M

2024-03-25

93.94

96.77

93.51

95

552.14 M

2024-03-22

91.14

94.78

90.83

94.29

586.72 M

2024-03-21

92.3

92.65

90.41

91.44

480.37 M

2024-03-20

89.8

90.41

88.22

90.37

479.06 M

2024-03-19

86.7

90.54

85.01

89.4

672.17 M

2024-03-18

90.39

92.41

87.09

88.46

668.98 M

2024-03-15

86.93

89.55

86.26

87.84

642.09 M

2024-03-14

89.58

90.65

86.6

87.94

602.32 M

2024-03-13

91.06

91.5

88.44

90.89

635.71 M

2024-03-12

88.05

91.96

86.15

91.91

668.08 M

2024-03-11

86.43

88.8

84.17

85.77

678.36 M

2024-03-08

95.14

97.4

86.51

87.53

1.14 B

2024-03-07

90.16

92.77

89.6

92.67

608.12 M

2024-03-06

88.02

89.72

87.03

88.7

582.52 M

2024-03-05

85.27

86.1

83.42

85.96

520.64 M

2024-03-04

84.13

87.7

83.72

85.24

615.62 M

2024-03-01

80

82.3

79.44

82.28

479.14 M

2024-02-29

79.09

79.99

78.35

79.11

507.29 M

2024-02-28

77.62

78.93

77.13

77.66

393.11 M

2024-02-27

79.38

79.48

77.16

78.7

391.71 M

2024-02-26

79.7

80.65

78.51

79.09

503.97 M

2024-02-23

80.79

82.39

77.57

78.82

829.39 M

2024-02-22

75.03

78.58

74.22

78.54

865.1 M

2024-02-21

68.01

68.89

66.25

67.47

690.3 M

2024-02-20

71.95

71.96

67.73

69.45

704.83 M

2024-02-16

74.1

74.4

72.5

72.61

495.33 M

2024-02-15

73.87

73.97

72.4

72.66

420.12 M

2024-02-14

73.2

74.24

71.94

73.9

504.92 M

2024-02-13

70.4

73.45

69.62

72.13

602.58 M

2024-02-12

72.6

74.61

71.25

72.25

613.71 M

2024-02-09

70.53

72.19

70.21

72.13

436.64 M

2024-02-08

70.07

70.79

69.46

69.64

414.42 M

2024-02-07

68.32

70.22

67.6

70.1

495.57 M

2024-02-06

69.63

69.75

66.3

68.22

683.11 M

2024-02-05

68.22

69.5

67.21

69.33

680.08 M

2024-02-02

63.97

66.6

63.69

66.16

476.58 M

2024-02-01

62.1

63.19

61.65

63.03

369.15 M

2024-01-31

61.44

62.27

60.7

61.53

453.8 M

2024-01-30

62.9

63.49

62.26

62.77

410.74 M

2024-01-29

61.23

62.49

60.91

62.47

348.73 M

2024-01-26

60.96

61.78

60.57

61.03

390.31 M

2024-01-25

62.35

62.72

60.85

61.62

482.78 M

2024-01-24

60.3

62.85

59.94

61.36

560.27 M

2024-01-23

59.57

59.91

58.59

59.87

294.65 M

2024-01-22

60.05

60.33

59.07

59.65

452.95 M

2024-01-19

57.99

59.5

57.23

59.49

543.5 M

2024-01-18

57.26

57.6

56.11

57.11

491.65 M

2024-01-17

56.35

56.47

54.74

56.05

474.39 M

2024-01-16

55.02

56.83

54.9

56.38

449.58 M

2024-01-12

54.62

54.97

54.33

54.71

352.99 M

2024-01-11

55

55.35

53.56

54.82

596.76 M

2024-01-10

53.62

54.6

53.49

54.35

533.8 M

2024-01-09

52.4

54.33

51.69

53.14

773.1 M

2024-01-08

49.51

52.28

49.48

52.25

642.51 M

2024-01-05

48.46

49.55

48.31

49.1

415.04 M

2024-01-04

47.77

48.5

47.51

48

306.54 M

2024-01-03

47.49

48.18

47.32

47.57

320.9 M

2024-01-02

49.24

49.3

47.6

48.17

411.25 M

2023-12-29

49.81

50

48.75

49.52

389.29 M

2023-12-28

49.64

49.88

49.41

49.52

246.59 M

2023-12-27

49.51

49.68

49.09

49.42

233.65 M

2023-12-26

48.97

49.6

48.96

49.28

244.2 M

2023-12-22

49.2

49.38

48.47

48.83

252.51 M