NVIDIA Corporation (NVDA) Historical Stock Data
145.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDA is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 147.41 | 145.89 | ↓$1.52 (-1.03%) | 142.73 | 147.56 | 308.79M |
| 2024-11-19 | 141.32 | 147.01 | ↑$5.69 (4.03%) | 140.99 | 147.13 | 227.58M |
| 2024-11-18 | 139.50 | 140.15 | ↑$0.65 (0.47%) | 137.15 | 141.55 | 221.73M |
| 2024-11-15 | 144.87 | 141.98 | ↓$2.89 (-1.99%) | 140.08 | 145.24 | 249.93M |
| 2024-11-14 | 147.64 | 146.76 | ↓$0.88 (-0.60%) | 145.55 | 149.00 | 194.33M |
| 2024-11-13 | 149.07 | 146.27 | ↓$2.80 (-1.88%) | 145.90 | 149.33 | 191.80M |
| 2024-11-12 | 146.78 | 148.29 | ↑$1.51 (1.03%) | 146.01 | 149.65 | 198.48M |
| 2024-11-11 | 148.68 | 145.26 | ↓$3.42 (-2.30%) | 143.57 | 148.85 | 182.19M |
| 2024-11-08 | 148.77 | 147.63 | ↓$1.14 (-0.77%) | 146.26 | 149.77 | 175.56M |
| 2024-11-07 | 146.39 | 148.88 | ↑$2.49 (1.70%) | 146.17 | 148.93 | 207.09M |
| 2024-11-06 | 142.96 | 145.61 | ↑$2.65 (1.85%) | 141.96 | 146.49 | 241.90M |
| 2024-11-05 | 137.45 | 139.91 | ↑$2.46 (1.79%) | 137.33 | 140.37 | 160.28M |
| 2024-11-04 | 137.21 | 136.05 | ↓$1.16 (-0.85%) | 135.57 | 138.96 | 187.25M |
| 2024-11-01 | 134.70 | 135.40 | ↑$0.70 (0.52%) | 134.57 | 137.31 | 206.65M |
| 2024-10-31 | 137.60 | 132.76 | ↓$4.84 (-3.52%) | 132.11 | 137.61 | 269.87M |
| 2024-10-30 | 139.54 | 139.34 | ↓$0.20 (-0.15%) | 136.81 | 140.33 | 179.22M |
| 2024-10-29 | 140.29 | 141.25 | ↑$0.97 (0.69%) | 138.90 | 142.26 | 157.46M |
| 2024-10-28 | 143.00 | 140.52 | ↓$2.48 (-1.73%) | 140.05 | 143.14 | 173.41M |
| 2024-10-25 | 140.93 | 141.54 | ↑$0.61 (0.43%) | 140.80 | 144.13 | 204.81M |
| 2024-10-24 | 140.82 | 140.41 | ↓$0.41 (-0.29%) | 138.46 | 141.35 | 172.26M |
| 2024-10-23 | 142.03 | 139.56 | ↓$2.47 (-1.74%) | 137.46 | 142.43 | 285.75M |
| 2024-10-22 | 142.91 | 143.59 | ↑$0.68 (0.48%) | 141.78 | 144.42 | 226.19M |
| 2024-10-21 | 138.13 | 143.71 | ↑$5.58 (4.04%) | 138.00 | 143.71 | 264.12M |
| 2024-10-18 | 138.67 | 138.00 | ↓$0.66 (-0.48%) | 137.28 | 138.90 | 175.99M |
| 2024-10-17 | 139.34 | 136.93 | ↓$2.41 (-1.73%) | 136.87 | 140.89 | 306.24M |
| 2024-10-16 | 133.98 | 135.72 | ↑$1.74 (1.30%) | 131.58 | 136.62 | 264.60M |
| 2024-10-15 | 137.87 | 131.60 | ↓$6.27 (-4.55%) | 128.74 | 138.57 | 377.63M |
| 2024-10-14 | 136.47 | 138.07 | ↑$1.60 (1.17%) | 136.30 | 139.60 | 232.16M |
| 2024-10-11 | 134.01 | 134.80 | ↑$0.79 (0.59%) | 133.66 | 135.78 | 170.09M |
| 2024-10-10 | 131.91 | 134.81 | ↑$2.90 (2.20%) | 131.00 | 135.00 | 242.08M |
Create an account or log in to view more rows.
$NVDA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NVDA very normal lol sike
$NVDA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$NVDA I’ll be buying more if this dips!
$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