NVIDIA Corporation (NVDA) NASDAQ

110.05

-0.1(-0.09%)

Updated at April 02 12:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 01, 2025108.52110.15110.15110.2106.47215.96M
March 31, 2025105.11108.77108.77110.96103.65254.98M
March 28, 2025111.49109.67109.67112.87109.07228.12M
March 27, 2025111.35111.43111.43114.45110.67220.41M
March 26, 2025118.73113.49113.49118.84112.71289.84M
March 25, 2025120.57120.64120.64121.29118.92150.44M
March 24, 2025119.89121.41121.41122.22119.34209.47M
March 21, 2025116.96117.7117.7117.99115.42263.62M
March 20, 2025116.55118.53118.53120.2116.47244.97M
March 19, 2025117.31117.52117.52120.44115.68264.54M
March 18, 2025118115.53115.53119.02114.54295.2M
March 17, 2025122.74119.53119.53122.89118.03251.75M
March 14, 2025118.62121.67121.67121.88118.15268.65M
March 13, 2025117.03115.71115.71117.76113.79295.57M
March 12, 2025114.12115.74115.74116.76112.88320.76M
March 11, 2025107.01108.76108.76112.24104.77351.04M
March 10, 2025109.89106.98106.98111.85105.47333.2M
March 07, 2025111.25112.69112.69113.48107.56340.06M
March 06, 2025113.53110.57110.57115.35110.22313.07M
March 05, 2025117.58117.3117.3118.28114.51269.78M
March 04, 2025110.65115.99115.99119.31110.11393.95M
March 03, 2025123.51113.92113.92123.7112.28405.6M
February 28, 2025118.02124.81124.81125.09116.4382.91M
February 27, 2025135120.15120.15135120.08422.14M
February 26, 2025129.99131.28131.28133.73128.49278.7M
February 25, 2025129.98126.63126.63130.2124.44267.87M
February 24, 2025136.76130.08130.08138.59130.08211.4M
February 21, 2025140134.4134.4141.46134.06224.38M
February 20, 2025140.03140.11140.11140.66136.79142.14M
February 19, 2025139.51139.23139.23141.36137.22165.54M
February 18, 2025141.25139.4139.4143.44137.93216.89M
February 14, 2025136.41138.77138.77139.2135.5191.48M
February 13, 2025131.56135.29135.29136.5131.17197.43M
February 12, 2025130.02131.14131.14132.24129.08160.28M
February 11, 2025132.58132.8132.8134.48131.02175.48M
February 10, 2025130.09133.57133.57135129.96216.99M
February 07, 2025129.22129.84129.84130.37125228.19M
February 06, 2025127.42128.68128.68128.77125.21251.48M
February 05, 2025121.76124.83124.83125120.76263.11M
February 04, 2025116.96118.65118.65121.2116.7256.55M
February 03, 2025114.75116.66116.66118.57113.01371.24M
January 31, 2025123.78120.07120.07127.85119.19390.37M
January 30, 2025123.1124.65124.65125118.1392.93M
January 29, 2025126.5123.7123.7126.89120.05467.12M
January 28, 2025121.81128.99128.99129116.25579.67M
January 27, 2025124.8118.42118.42128.4116.7818.83M
January 24, 2025148.37142.62142.62148.97141.88234.66M
January 23, 2025145.05147.22147.22147.23143.72155.92M
January 22, 2025144.66147.07147.07147.79143.67237.65M
January 21, 2025139.16140.83140.83141.83137.09197.75M
January 17, 2025136.69137.71137.71138.5135.46201.19M
January 16, 2025138.64133.57133.57138.75133.49209.24M
January 15, 2025133.65136.24136.24136.45131.29185.22M
January 14, 2025136.05131.76131.76136.38130.05195.59M
January 13, 2025129.99133.23133.23133.49129.51204.81M
January 10, 2025137.45135.91135.91139.92134.22207.6M
January 08, 2025142.58140.11140.11143.95137.56227.35M
January 07, 2025153.03140.14140.14153.13140.01351.78M
January 06, 2025148.59149.43149.43152.16147.82265.38M
January 03, 2025140.01144.47144.47144.9139.73229.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved