The highest closing price for NVIDIA (NVDA) last month was $906.16, on April 11. It was down 4.3% for the month. The latest price is $913.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $872.40 | $888.19 | $863.00 | $864.02 | 36,370,871 |
| April 29 2024 | $875.95 | $879.92 | $852.66 | $877.57 | 38,897,078 |
| April 26 2024 | $838.18 | $883.31 | $833.87 | $877.35 | 55,101,078 |
| April 25 2024 | $788.68 | $833.23 | $782.23 | $826.32 | 42,464,070 |
| April 24 2024 | $839.50 | $840.82 | $791.83 | $796.77 | 51,220,754 |
| April 23 2024 | $807.69 | $827.69 | $802.64 | $824.23 | 43,855,941 |
| April 22 2024 | $781.04 | $800.73 | $764.00 | $795.18 | 59,634,047 |
| April 19 2024 | $831.50 | $843.24 | $756.06 | $762.00 | 87,519,797 |
| April 18 2024 | $849.70 | $861.90 | $824.02 | $846.71 | 44,726,031 |
| April 17 2024 | $883.40 | $887.75 | $839.50 | $840.35 | 49,539,953 |
| April 16 2024 | $864.33 | $881.18 | $860.64 | $874.15 | 37,045,301 |
| April 15 2024 | $890.98 | $906.13 | $859.29 | $860.01 | 44,307,699 |
| April 12 2024 | $896.99 | $901.75 | $875.30 | $881.86 | 42,680,480 |
| April 11 2024 | $874.20 | $907.39 | $869.26 | $906.16 | 43,163,727 |
| April 10 2024 | $839.26 | $874.00 | $837.09 | $870.39 | 43,192,848 |
| April 09 2024 | $874.42 | $876.35 | $830.22 | $853.54 | 50,354,738 |
| April 08 2024 | $887.00 | $888.30 | $867.32 | $871.33 | 28,322,000 |
| April 05 2024 | $868.66 | $884.81 | $859.26 | $880.08 | 39,967,848 |
| April 04 2024 | $904.06 | $906.34 | $858.80 | $859.05 | 43,496,488 |
| April 03 2024 | $884.84 | $903.74 | $884.00 | $889.64 | 37,006,660 |
| April 02 2024 | $884.48 | $900.94 | $876.20 | $894.52 | 43,306,359 |
| April 01 2024 | $902.99 | $922.25 | $892.04 | $903.63 | 45,244,152 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
