Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NVDA	877.89	892.81	870.40	887.89	29.66	39,785,994	568,051	886.28	886.40
2024-05-02	Q	NVDA	844.49	862.37	832.00	858.17	27.76	37,748,318	500,200	865.28	865.50
2024-05-01	Q	NVDA	850.77	860.00	812.5456	830.41	-33.99	55,935,936	774,546	838.15	839.52
2024-04-30	Q	NVDA	872.40	888.19	863.00	864.02	-13.55	36,302,641	504,429	850.18	851.00
2024-04-29	Q	NVDA	875.95	879.92	852.66	877.57	0.22	38,856,207	554,480	879.19	880.00
2024-04-26	Q	NVDA	838.18	883.3093	833.87	877.35	51.03	55,053,547	745,635	879.16	879.73
2024-04-25	Q	NVDA	788.6801	833.2299	782.23	826.32	29.55	42,396,692	597,309	845.83	846.50
2024-04-24	Q	NVDA	839.50	840.82	791.83	796.77	-27.46	51,134,825	696,912	783.55	784.35
2024-04-23	Q	NVDA	807.69	827.69	802.64	824.23	29.00	43,793,992	615,063	838.51	838.69
2024-04-22	Q	NVDA	781.04	800.73	764.00	795.18	33.18	59,590,247	859,962	793.25	793.75
2024-04-19	Q	NVDA	831.50	843.24	756.06	762.00	-84.71	87,411,485	1,241,489	675.00	759.80
2024-04-18	Q	NVDA	849.70	861.8999	824.02	846.71	6.36	44,690,894	589,665	842.02	843.00
2024-04-17	Q	NVDA	883.40	887.75	839.50	840.35	-33.80	49,458,607	675,841	846.79	847.08
2024-04-16	Q	NVDA	864.325	881.18	860.639	874.15	14.14	36,986,917	512,701	879.66	879.99
2024-04-15	Q	NVDA	891.285	906.13	859.2901	860.01	-21.85	44,307,695	637,490	856.71	857.28
2024-04-12	Q	NVDA	896.99	901.7499	875.30	881.86	-24.30	42,631,787	592,128	875.00	875.50
2024-04-11	Q	NVDA	874.20	907.3899	869.26	906.16	35.77	43,082,284	628,166	907.00	907.50
2024-04-10	Q	NVDA	839.26	874.00	837.09	870.39	16.85	43,145,330	611,390	869.25	869.26
2024-04-09	Q	NVDA	874.42	876.35	830.22	853.54	-17.79	50,278,334	779,940	847.00	847.50
2024-04-08	Q	NVDA	887.00	888.30	867.32	871.33	-8.75	28,292,768	481,106	870.10	870.38
2024-04-05	Q	NVDA	868.66	884.81	859.26	880.08	21.03	39,944,172	562,573	880.40	880.48
2024-04-04	Q	NVDA	904.06	906.3399	858.80	859.05	-30.59	43,441,568	639,041	862.03	862.20
2024-04-03	Q	NVDA	884.84	903.74	884.00	889.64	-4.88	36,951,579	513,061	894.90	895.45
2024-04-02	Q	NVDA	884.48	900.94	876.20	894.52	-9.11	43,280,033	612,112	890.00	892.70
2024-04-01	Q	NVDA	902.99	922.25	892.04	903.63	0.07	45,209,714	653,451	901.40	902.00
2024-03-29	Q	NVDA	900.00	913.00	891.93	903.56	1.06	0	0	901.30	901.49
2024-03-28	Q	NVDA	900.00	913.00	891.93	903.56	1.06	43,490,733	553,523	901.30	901.49
2024-03-27	Q	NVDA	931.12	932.40	891.23	902.50	-23.11	58,554,581	859,903	898.88	898.91
2024-03-26	Q	NVDA	958.51	963.75	925.02	925.61	-24.0661	51,297,944	711,061	926.52	926.53
2024-03-25	Q	NVDA	939.41	967.6599	935.10	950.02	7.13	55,125,551	805,603	950.00	954.23
2024-03-22	Q	NVDA	911.41	947.7799	908.3401	942.89	28.54	58,608,221	814,148	939.90	940.40
2024-03-21	Q	NVDA	923.00	926.48	904.05	914.35	10.63	47,986,364	702,870	914.80	915.00
2024-03-20	Q	NVDA	897.97	904.10	882.23	903.72	9.74	47,781,917	665,442	911.90	912.50
2024-03-19	Q	NVDA	867.00	905.44	850.10	893.98	9.43	67,141,164	955,392	890.00	890.45
2024-03-18	Q	NVDA	903.88	924.05	870.85	884.55	6.185	66,729,091	922,700	867.00	869.25
2024-03-15	Q	NVDA	869.30	895.46	862.57	878.365	-1.075	64,150,494	698,654	881.01	881.85
2024-03-14	Q	NVDA	895.77	906.46	866.00	879.44	-29.44	60,164,354	857,039	872.80	872.98
2024-03-13	Q	NVDA	910.55	915.04	884.35	908.88	-10.25	63,456,530	875,550	905.00	905.50
2024-03-12	Q	NVDA	880.49	919.60	861.501	919.13	61.39	66,637,586	908,674	931.15	931.29
2024-03-11	Q	NVDA	864.29	887.97	841.66	857.74	-17.54	67,726,538	1,001,422	869.65	869.99
2024-03-08	Q	NVDA	951.379	974.00	865.06	875.28	-51.41	113,975,142	1,729,756	851.28	852.45
2024-03-07	Q	NVDA	901.58	927.67	896.0201	926.69	39.69	60,629,297	858,277	946.00	946.70
2024-03-06	Q	NVDA	880.22	897.24	870.3001	887.00	27.36	58,160,018	775,449	885.01	885.76
2024-03-05	Q	NVDA	852.70	860.97	834.1701	859.64	7.31	51,977,824	716,047	855.00	856.00
2024-03-04	Q	NVDA	841.30	876.95	837.19	852.37	29.58	61,479,573	939,852	857.80	858.00
2024-03-01	Q	NVDA	800.36	823.00	794.3503	822.79	31.67	47,913,397	642,477	826.37	826.70
2024-02-29	Q	NVDA	790.94	799.90	783.50	791.12	14.49	50,667,033	536,767	797.00	803.21
2024-02-28	Q	NVDA	776.20	789.33	771.25	776.63	-10.38	39,269,703	538,032	773.00	773.80
2024-02-27	Q	NVDA	793.81	794.80	771.62	787.01	-3.91	39,130,879	552,407	785.40	785.50
2024-02-26	Q	NVDA	797.00	806.4599	785.05	790.92	2.75	50,342,868	715,556	788.91	790.00
2024-02-23	Q	NVDA	807.90	823.94	775.70	788.17	2.79	82,864,262	1,169,387	786.05	787.00
2024-02-22	Q	NVDA	750.25	785.75	742.20	785.38	110.66	86,373,275	1,256,979	798.93	799.05
2024-02-21	Q	NVDA	680.06	688.88	662.48	674.72	-19.80	68,443,365	1,072,142	735.70	745.00
2024-02-20	Q	NVDA	719.47	719.56	677.34	694.52	-31.61	70,383,821	1,098,300	680.70	681.00
2024-02-19	Q	NVDA	741.00	744.02	725.01	726.13	-0.45	0	0	727.10	727.40
2024-02-16	Q	NVDA	741.00	744.02	725.01	726.13	-0.45	49,493,679	623,675	727.10	727.40
2024-02-15	Q	NVDA	738.69	739.75	724.00	726.58	-12.42	41,928,859	568,854	732.30	732.56
2024-02-14	Q	NVDA	732.02	742.36	719.38	739.00	17.72	50,445,474	606,969	735.93	738.24
2024-02-13	Q	NVDA	704.00	734.50	696.20	721.28	-1.20	60,206,948	736,292	724.66	724.95
2024-02-12	Q	NVDA	726.00	746.11	712.50	722.48	1.15	61,315,412	763,807	720.00	720.30
2024-02-09	Q	NVDA	705.33	721.85	702.12	721.33	24.92	43,623,535	548,633	721.02	722.20
2024-02-08	Q	NVDA	700.74	707.94	694.55	696.41	-4.58	41,394,449	510,268	697.03	697.58
2024-02-07	Q	NVDA	683.19	702.20	676.00	700.99	18.76	49,483,478	580,000	705.46	707.33
2024-02-06	Q	NVDA	696.30	697.5399	663.00	682.23	-11.09	68,224,709	840,104	673.50	673.62
2024-02-05	Q	NVDA	682.25	694.97	672.05	693.32	31.72	67,818,131	801,244	701.89	702.00