NVIDIA Corp (NVDA)

735.00 +15.00 (+2.08%)
Closed EUR Disclaimer

NVDA Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 23, 2024 735.00 744.30 760.40 717.50 155.86K 2.08%
Feb 22, 2024 720.00 698.00 723.00 686.10 301.91K 14.32%
Feb 21, 2024 629.80 632.60 637.00 621.10 98.00K -0.40%
Feb 20, 2024 632.30 674.00 675.90 627.80 239.33K -6.99%
Feb 19, 2024 679.80 679.90 682.00 673.10 29.37K -1.02%
Feb 16, 2024 686.80 680.30 691.40 674.30 45.14K 1.15%
Feb 15, 2024 679.00 691.50 693.90 672.00 53.96K 0.15%
Feb 14, 2024 678.00 682.00 692.60 671.00 65.75K -0.10%
Feb 13, 2024 678.70 673.60 685.00 649.40 118.07K -1.42%
Feb 12, 2024 688.50 670.10 688.50 669.40 75.03K 4.07%
Feb 09, 2024 661.60 649.50 665.60 647.20 53.76K 1.07%
Feb 08, 2024 654.60 657.20 657.40 644.20 42.74K 2.19%
Feb 07, 2024 640.60 627.50 644.60 626.00 39.04K 1.25%
Feb 06, 2024 632.70 662.90 662.90 627.40 107.96K -0.85%
Feb 05, 2024 638.10 616.10 646.30 616.10 94.40K 5.09%
Feb 02, 2024 607.20 588.40 607.20 586.20 33.25K 6.36%
Feb 01, 2024 570.90 576.40 577.70 570.00 24.27K 0.94%
Jan 31, 2024 565.60 571.90 571.90 559.10 50.07K -2.88%
Jan 30, 2024 582.40 582.70 585.40 576.50 39.51K 2.48%
Jan 29, 2024 568.30 567.20 572.90 564.00 31.07K 0.66%
Jan 26, 2024 564.60 556.00 568.70 554.00 52.69K -1.91%
Jan 25, 2024 575.60 567.80 578.10 567.50 56.92K 1.62%
Summary
Highest
760.40
Lowest
554.00
Difference
206.40
Average
639.55
Chg. %
29.77
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.