NVIDIA Corporation (NVDA) NASDAQ

134.99

+5.06(+3.89%)

Updated at May 14 12:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 13, 2025124.97129.83129.83131.22124.47303.72M
May 12, 2025121.94122.54122.54122.99120.28184.38M
May 09, 2025117.35116.8116.8118.23115.21116.02M
May 08, 2025118.25117.37117.37118.68115.85195.71M
May 07, 2025113.05115.25115.25117.63112.28157.07M
May 06, 2025111.45113.41113.41114.74110.82134.98M
May 05, 2025112.93114.22114.22114.66112.66105.83M
May 02, 2025114.18114.42114.42115.4113.37188.64M
May 01, 2025113.1112.7112.7114.94112.08193.38M
April 30, 2025104.47108.92108.92108.92104.08219.39M
April 29, 2025107.67109.02109.02110.2107.44162.79M
April 28, 2025109.7108.69108.69110.37106.02180.62M
April 25, 2025106.85111.01111.01111.92105.73249.82M
April 24, 2025103.48106.46106.46106.54103.11177.28M
April 23, 2025104.52102.71102.52104.8102.02244.44M
April 22, 202598.7898.8998.8999.8197.28231.88M
April 21, 202598.7796.9196.9199.4495.04274.06M
April 17, 2025104.43101.06101.06104.47100.05259.62M
April 16, 2025104.55104.49104.49106.79100.45390.67M
April 15, 2025110.97112.21112.21113.62110.5191.08M
April 14, 2025114.14110.85110.85114.29109.07238.4M
April 11, 2025108.5110.93110.93111.55107.48310.09M
April 10, 2025109.32107.61107.61110.8699.15391.82M
April 09, 202598.89114.33114.33115.197.53603.1M
April 08, 2025103.8196.396.3105.8594.46468.74M
April 07, 202587.4697.6497.64101.7586.62605.91M
April 04, 202598.9494.3194.31100.1292.11517.02M
April 03, 2025103.51101.84101.84105.63101.6334.25M
April 02, 2025107.3110.42110.42111.98106.79195.57M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved