Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

NVIDIA Corporation (NVDA)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow NVIDIA's earnings

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
233.74 -7.76    -3.21%
21/01 - Closed. Currency in USD ( Disclaimer )
After Hours
231.02
-2.72
-1.16%
18:59:53 - Real-time Data
Type:  Equity
Market:  United States
ISIN:  US67066G1040 
CUSIP:  67066G104
  • Volume: 71,224,099
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 232.63 - 248.23
NVIDIA 233.74 -7.76 -3.21%

NVDA Historical Data

 
Get free historical data for NVDA. You'll find the closing price, open, high, low, change and %change of the NVIDIA Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
12/23/2021 - 01/23/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 21, 2022 233.74 235.07 248.23 232.63 71.90M -3.21%
Jan 20, 2022 241.50 253.04 255.79 240.78 42.71M -3.66%
Jan 19, 2022 250.67 260.79 265.43 250.52 48.36M -3.23%
Jan 18, 2022 259.03 262.60 266.38 257.70 42.27M -3.86%
Jan 14, 2022 269.42 263.00 271.97 262.10 39.58M 1.38%
Jan 13, 2022 265.75 283.79 284.80 264.98 54.01M -5.09%
Jan 12, 2022 279.99 280.67 285.95 276.08 38.03M 0.65%
Jan 11, 2022 278.17 273.23 280.65 268.39 40.28M 1.52%
Jan 10, 2022 274.00 265.81 274.69 256.44 59.21M 0.56%
Jan 07, 2022 272.47 281.41 284.22 270.57 40.99M -3.30%
Jan 06, 2022 281.78 276.40 284.38 270.65 45.17M 2.08%
Jan 05, 2022 276.04 289.49 294.16 275.33 49.32M -5.76%
Jan 04, 2022 292.90 302.77 304.68 283.49 52.22M -2.76%
Jan 03, 2022 301.21 298.15 307.11 297.85 39.07M 2.41%
Dec 31, 2021 294.11 296.74 300.30 293.31 26.65M -0.59%
Dec 30, 2021 295.86 298.27 304.57 295.40 30.68M -1.38%
Dec 29, 2021 300.01 302.73 305.48 293.66 34.11M -1.06%
Dec 28, 2021 303.22 313.12 313.30 300.12 41.51M -2.01%
Dec 27, 2021 309.45 296.60 310.86 296.40 40.16M 4.40%
Dec 23, 2021 296.40 297.55 300.59 294.31 34.30M 0.82%
Highest: 313.30 Lowest: 232.63 Difference: 80.67 Average: 278.79 Change %: -20.50
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

NVDA Comments

Write your thoughts about NVIDIA Corporation
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Nuno Da Silva
Nuno Da Silva 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Just remember guys..nothibg goes down in a straight line
Reply
1 1
Report
Kevin Co
Kevin Co 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The knowledge in this forum is pitiful.... the childish guessing is comical
Reply
2 2
Report
John Johnson
John Johnson 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
250 monday bounce back
Reply
5 1
Report
Kevin Co
Kevin Co 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why people make clueless guesses with no explanation is beyond me
Reply
2 2
Report
Kevin Co
Kevin Co 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
But no kid it's not going anywhere near 250
Reply
0 5
Report
Yannick NGuessan
Yannick NGuessan 18 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
falling knife. going to 130 or less if the overall trend is maintained.earnings are way lower than what it was in may 2020. no reason for this stock to be 233 when in may 2020 it was around 130. from 130 to 230 it was just air ... and seems like the bubble is popping.
Reply
1 6
Report
Kevin Co
Kevin Co 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
a clueless hopeful for sure with that nonsense
Reply
2 2
Report
Samuel Tse
Samuel Tse Jan 22, 2022 12:49PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
160 bottom
Reply
2 7
Report
Kevin Co
Kevin Co Jan 22, 2022 12:49PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lol....another guessing guru
Reply
6 0
Report
Detra Ed
Detra Ed Jan 22, 2022 8:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I can't wait until Nvidia comes out with great news!
Reply
7 1
Report
Haris Sepo
Haris Sepo Jan 22, 2022 8:20AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
metaverse, ai, machine learning, incredible sales... don't worry guys
Reply
4 1
Report
Can Saglam
Can Saglam Jan 21, 2022 9:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lets get back to reality , nvidia was never a 320 + ( x 4 1280 ) worth stock ,,,, wall street guys balooned it there and sold u lots of it ,,,, bought this at 35 with todays price ( after x4 reverse split ) 3 yrs ago and after a handsome profit sold it at 89 with todays price (356 before the reverse split x4) honestly as a descent investor , i have to say dont catch a falling knife &; buble , real valuation with fed to start hiking many times 200 is a rich fair value ,,,would consider buying somewhere between 110 to 130 ,,,,
Reply
4 11
Report
Ce Sam
Ce Sam Jan 21, 2022 9:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
doesn't make sense, as the all time high is $346.
Reply
0 0
Report
Ce Sam
Ce Sam Jan 21, 2022 9:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if you sold it at $89 (pre split), that would mean you sold it at $22.25 and missed the biggest part of the run.
Reply
1 1
Report
Ce Sam
Ce Sam Jan 21, 2022 9:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
did you sell in 2019?
Reply
0 0
Report
Charles Mathis
Charles Mathis Jan 21, 2022 8:25PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is definitely a 150 Stock good call Can Saglam!
Reply
1 6
Report
Can Saglam
Can Saglam Jan 21, 2022 7:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this is definitelty heading to 150
Reply
3 6
Report
Charles Mathis
Charles Mathis Jan 21, 2022 7:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good Call (150)
Reply
2 5
Report
Kevin Co
Kevin Co Jan 21, 2022 7:09PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Charles Mathis comical
Reply
0 0
Report
Ce Sam
Ce Sam Jan 21, 2022 4:13PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i wanted to buy this at 235 and now i'm hesitant... waiting for $160, i hope i'm not too greedy here.
Reply
6 8
Report
Can Saglam
Can Saglam Jan 21, 2022 4:13PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
definitely wait for even 120
Reply
2 5
Report
Swapnil Shirsat
Swapnil Shirsat Jan 21, 2022 3:23PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
nvidia free fall will continue... there is no support or supply zone in between except 200
Reply
3 12
Report
NNN SSS
NNN SSS Jan 21, 2022 3:23PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
225 ish strong support
Reply
3 1
Report
Kevin Co
Kevin Co Jan 21, 2022 1:20PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
SPX ...Bears in Control? Consistent weakness at these critical levels are danger signals.. Bulls lost major Pivot and have to work hard to restore 100 Day SMA level.
Reply
3 3
Report
John Johnson
John Johnson Jan 21, 2022 11:33AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
RÄNTA PÅ RÄNTA
Reply
0 2
Report
Hugo Calvario
Hugo Calvario Jan 21, 2022 11:30AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
biden said will get more money to USA semiconductORS for metaverse
Reply
1 1
Report
Kevin Co
Kevin Co Jan 21, 2022 11:30AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Biden doesn't even know what day of the week it is.. what a joke
Reply
13 0
Report
Mohanad Said
Mohanad Said Jan 21, 2022 11:25AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
233 was a great entry
Reply
9 2
Report
Kevin Co
Kevin Co Jan 21, 2022 11:25AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lol
Reply
0 0
Report
Kevin Co
Kevin Co Jan 21, 2022 11:25AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how many shares dud you buy chief...lol
Reply
1 1
Report
sinai levi
sinai levi Jan 21, 2022 11:25AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
tru
Reply
0 0
Report
Kevin Co
Kevin Co Jan 21, 2022 11:25AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
these guys always buy at the low of the day to be impressive...always after the fact though....he didn't buy anything...comical
Reply
3 3
Report
Hugo Calvario
Hugo Calvario Jan 21, 2022 11:10AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hope nvda didnt follow the manipulate banks and post the great earnings for metaverse
Reply
0 0
Report
John Johnson
John Johnson Jan 21, 2022 11:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
To the moon!!
Reply
6 1
Report
Kevin Co
Kevin Co Jan 21, 2022 10:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
NVDA Put trade from yesterday.. just sold with 64k profit in 24 hours..life is good
Reply
4 3
Report
Nelly Nelly
Nelly Nelly Jan 21, 2022 10:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Kevin, what price will you go in?
Reply
2 0
Report
Kevin Co
Kevin Co Jan 21, 2022 10:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
not sure what you mean...I trade options
Reply
1 1
Report
Mohanad Said
Mohanad Said Jan 21, 2022 9:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You can dislike but i was right about 233 touch
Reply
4 4
Report
Show previous replies (3)
Kevin Co
Kevin Co Jan 21, 2022 9:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mohanad Said I have made a $100000 since that trade so go play
Reply
1 1
Report
Kevin Co
Kevin Co Jan 21, 2022 9:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nelly...I never like to sit around watching a trade that is down hoping it will come back when the market is unstable..stocks do not move on hope...I would cut my losses and step in front of a better trade
Reply
2 1
Report
Kevin Co
Kevin Co Jan 21, 2022 9:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mo...heck i am up over 51k already on my NVDA trade i just mentioned here yesterday....the smart ones listen and make money...obviously you didn't
Reply
1 2
Report
Kevin Co
Kevin Co Jan 21, 2022 9:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mohanad Said hey Mo...64k now
Reply
1 2
Report
Mohanad Said
Mohanad Said Jan 21, 2022 9:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Kevin Co good for you wish you the best of luck.
Reply
1 0
Report
Kevin Co
Kevin Co Jan 21, 2022 8:00AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
While you guys are guessing prices those NVDA Puts that I mentioned yesterday are gonna print more money today🍻
Reply
2 3
Report
Leroy Rodgers
Leroy Rodgers Jan 21, 2022 8:00AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Thanks for your insight Kevin. always appreciate you.
Reply
1 2
Report
Kevin Co
Kevin Co Jan 21, 2022 8:00AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It's like taking candy from a baby
Reply
1 2
Report
Bolseiro Bilbo
Bolseiro Bilbo Jan 21, 2022 7:21AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
on the sp500 yesterday was an exhaustion bar?
Reply
0 0
Report
Kevin Co
Kevin Co Jan 21, 2022 7:21AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lol...explain to all of us what you mean
Reply
0 0
Report
Kevin Co
Kevin Co Jan 21, 2022 7:21AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not correct Bilbo...with an exhaustion candle the body of the candle has a long tail or wick - at least 2-3 times the length of the body.....looking at the daily chart this is not the case at all even though it is going down
Reply
3 0
Report
Kevin Co
Kevin Co Jan 21, 2022 6:59AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not much knowledge here besides a bunch of people guessing outrageous prices....lol
Reply
7 1
Report
Nuno Da Silva
Nuno Da Silva Jan 21, 2022 6:31AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
great company..mcant wait to go all in at 150...BACK UP TRUCK THEN...IT WILL REACH THERE FOR SURE...BUBBLE HAS LONG WAY TO GO..MAY DCA FROM 18O
Reply
0 5
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (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.
Continue with Google
or
Sign up with Email