Free Trial
→ Biden's Successor: The Radical Threat to YOUR Savings! (From Golden Crest) (Ad) Free nvda Stock Alerts

NVIDIA (NVDA) Stock Chart & Stock Price History

$102.83
-4.38 (-4.09%)
(As of 09/6/2024 05:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NVIDIA Stock Price Performance

5 Day
Performance
-13.86%
1 Month
Performance
+3.96%
3 Month
Performance
-14.94%
6 Month
Performance
+10.96%
Year-To-Date
Performance
+107.65%
1 Year
Performance
+122.38%
Receive NVDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter

Ad True Gold Republic
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a population of over 1.4 BILLION is “buying gold like there’s no tomorrow,” according to The New York Times. China, a rising global economic threat, aims to reduce its dependence on the US dollar… .
Click here now to get your free 'De-Dollarization' Guide.

NVDA Stock Chart for Saturday, September, 7, 2024

NVDA Chart by TradingView

NVIDIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$107.21$102.83
-4.09%		$108.15$100.95408.21 million shs$2.53 trillion
09/05/2024$106.21$107.21
+0.94%		$109.65$104.76305.80 million shs$2.63 trillion
09/04/2024$108.00$106.21
-1.66%		$113.27$104.12371.02 million shs$2.61 trillion
09/03/2024$119.37$108.00
-9.53%		$116.21$107.29474.16 million shs$2.65 trillion
09/02/2024$119.37$119.37$121.75$117.22333.75 million shs$2.93 trillion
08/30/2024$117.59$119.37
+1.51%		$121.75$117.22333.16 million shs$2.94 trillion
08/29/2024$125.61$117.59
-6.38%		$124.43$116.72451.84 million shs$2.89 trillion
08/28/2024$128.30$125.61
-2.10%		$128.33$122.64438.28 million shs$3.09 trillion
08/27/2024$126.46$128.30
+1.46%		$129.20$123.88301.52 million shs$3.16 trillion
08/26/2024$129.37$126.46
-2.25%		$131.26$124.37331.10 million shs$3.11 trillion
08/23/2024$123.74$129.37
+4.55%		$129.60$125.22321.14 million shs$3.18 trillion
08/22/2024$128.50$123.74
-3.70%		$130.75$123.10370.96 million shs$3.04 trillion
08/21/2024$127.25$128.50
+0.98%		$129.35$126.66257.00 million shs$3.16 trillion
08/20/2024$130.00$127.25
-2.12%		$129.88$125.89298.02 million shs$3.13 trillion
08/19/2024$124.58$130.00
+4.35%		$130.00$123.42317.17 million shs$3.20 trillion
08/16/2024$122.86$124.58
+1.40%		$125.00$121.18299.26 million shs$3.06 trillion
08/15/2024$118.08$122.86
+4.05%		$123.24$117.47316.73 million shs$3.02 trillion
08/14/2024$116.14$118.08
+1.67%		$118.60$114.07338.36 million shs$2.90 trillion
08/13/2024$109.02$116.14
+6.53%		$116.23$111.58311.14 million shs$2.86 trillion
08/12/2024$104.75$109.02
+4.08%		$111.07$106.28324.76 million shs$2.68 trillion
08/09/2024$104.97$104.75
-0.21%		$106.60$103.44290.20 million shs$2.58 trillion
08/08/2024$98.91$104.97
+6.13%		$105.50$97.52385.18 million shs$2.58 trillion
08/07/2024$104.25$98.91
-5.12%		$108.80$98.69408.72 million shs$2.43 trillion
08/06/2024$100.45$104.25
+3.78%		$107.71$100.55405.91 million shs$2.56 trillion
08/05/2024$107.27$100.45
-6.36%		$103.40$90.69550.40 million shs$2.47 trillion
08/02/2024$109.21$107.27
-1.78%		$108.72$101.37480.34 million shs$2.64 trillion
08/01/2024$117.02$109.21
-6.67%		$120.16$106.81519.24 million shs$2.69 trillion
07/31/2024$103.73$117.02
+12.81%		$118.34$110.88466.53 million shs$2.88 trillion
07/30/2024$111.59$103.73
-7.04%		$111.99$102.54480.01 million shs$2.55 trillion
07/29/2024$113.06$111.59
-1.30%		$116.28$111.30247.15 million shs$2.74 trillion
07/26/2024$112.28$113.06
+0.69%		$116.20$111.58292.85 million shs$2.78 trillion
07/25/2024$114.25$112.28
-1.72%		$116.63$106.30459.03 million shs$2.76 trillion
07/24/2024$122.59$114.25
-6.80%		$119.94$113.51326.40 million shs$2.81 trillion
07/23/2024$123.54$122.59
-0.77%		$124.69$122.10170.61 million shs$3.02 trillion
07/22/2024$117.93$123.54
+4.76%		$124.07$119.86257.42 million shs$3.04 trillion
07/19/2024$121.09$117.93
-2.61%		$121.60$117.37216.45 million shs$2.90 trillion
07/18/2024$117.99$121.09
+2.63%		$122.40$116.56320.31 million shs$2.98 trillion
07/17/2024$126.36$117.99
-6.62%		$121.85$116.73387.99 million shs$2.90 trillion
07/16/2024$128.44$126.36
-1.62%		$129.04$124.58214.12 million shs$3.11 trillion
07/15/2024$129.24$128.44
-0.62%		$131.39$127.18203.89 million shs$3.16 trillion
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳 (Ad)

45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A investment now open.

Claim Exclusive 100% Bonus: $0.25/Share
07/12/2024$127.40$129.24
+1.44%		$131.92$127.22248.14 million shs$3.18 trillion
07/11/2024$134.91$127.40
-5.57%		$136.15$127.05373.04 million shs$3.13 trillion
07/10/2024$131.38$134.91
+2.69%		$135.10$132.42247.07 million shs$3.32 trillion
07/09/2024$128.20$131.38
+2.48%		$133.82$128.66285.46 million shs$3.23 trillion
07/08/2024$125.83$128.20
+1.88%		$130.77$127.04236.71 million shs$3.15 trillion
07/05/2024$128.28$125.83
-1.91%		$128.85$125.68213.23 million shs$3.10 trillion
07/04/2024$128.28$128.28$128.28$121.36215.75 million shs$3.16 trillion
07/03/2024$122.67$128.28
+4.57%		$128.28$121.36215.75 million shs$3.16 trillion
07/02/2024$124.30$122.67
-1.31%		$123.41$121.03217.79 million shs$3.02 trillion
07/01/2024$123.54$124.30
+0.62%		$124.84$118.83284.08 million shs$3.06 trillion
06/28/2024$123.99$123.54
-0.36%		$127.71$122.75314.96 million shs$3.04 trillion
06/27/2024$126.40$123.99
-1.91%		$126.41$122.92251.71 million shs$3.05 trillion
06/26/2024$126.09$126.40
+0.25%		$128.12$122.60361.04 million shs$3.11 trillion
06/25/2024$118.11$126.09
+6.76%		$126.50$119.32423.73 million shs$3.10 trillion
06/24/2024$126.57$118.11
-6.68%		$124.46$118.04473.44 million shs$2.91 trillion
06/21/2024$130.78$126.57
-3.22%		$130.63$124.30648.85 million shs$3.11 trillion
06/20/2024$135.58$130.78
-3.54%		$140.76$129.53515.78 million shs$3.22 trillion
06/19/2024$135.58$135.58$136.33$130.69294.34 million shs$3.34 trillion
06/18/2024$130.98$135.58
+3.51%		$136.33$130.69289.17 million shs$3.34 trillion
06/17/2024$131.88$130.98
-0.68%		$133.73$129.58285.20 million shs$3.22 trillion
06/14/2024$129.61$131.88
+1.75%		$132.84$128.32308.08 million shs$3.24 trillion
06/13/2024$125.20$129.61
+3.52%		$129.80$127.16259.50 million shs$3.19 trillion
06/12/2024$120.91$125.20
+3.55%		$126.88$122.57297.90 million shs$3.08 trillion
06/11/2024$121.79$120.91
-0.72%		$122.87$118.74221.99 million shs$297.44 billion
06/10/2024$120.89$121.79
+0.75%		$195.95$117.01313.45 million shs$299.60 billion
06/07/2024$121.00$120.89
-0.09%		$121.69$118.02411.09 million shs$2.97 trillion
06/06/2024$122.44$121.00
-1.18%		$125.59$118.32662.69 million shs$2.98 trillion

Related Companies:
This page (NASDAQ:NVDA) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored