Buenos Aires - Delayed Quote
USD
NVIDIA Corporation (NVDAD.BA)
8.90
-0.16
(-1.77%)
At close: November 2 at 5:59:44 PM GMT-3
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.12
9.28
8.74
8.90
8.90
63,684
Oct 30, 2026
9.31
9.31
8.88
9.06
9.06
160,385
Oct 29, 2026
9.59
9.59
9.35
9.41
9.41
54,853
Oct 28, 2026
9.71
9.75
9.45
9.49
9.49
59,093
Oct 27, 2026
9.74
9.76
9.60
9.70
9.70
57,138
Oct 26, 2026
9.42
9.74
9.41
9.65
9.65
53,625
Oct 23, 2026
9.35
9.47
9.30
9.37
9.37
100,355
Oct 22, 2026
9.65
9.66
9.35
9.38
9.38
164,179
Oct 21, 2026
9.61
9.81
9.59
9.78
9.78
94,699
Oct 20, 2026
9.60
9.63
9.38
9.58
9.58
115,347
Oct 19, 2026
9.63
9.69
9.47
9.58
9.58
130,316
Oct 16, 2026
9.58
9.64
9.41
9.46
9.46
198,973
Oct 15, 2026
9.75
9.75
9.37
9.59
9.59
252,723
Oct 14, 2026
9.95
9.95
9.65
9.74
9.74
157,149
Oct 13, 2026
9.97
10.04
9.75
9.98
9.98
140,018
Oct 9, 2026
10.29
10.29
10.00
10.05
10.05
110,797
Oct 8, 2026
10.38
10.38
10.05
10.11
10.11
108,462
Oct 7, 2026
10.30
10.48
10.30
10.38
10.38
65,390
Oct 6, 2026
10.49
10.60
10.40
10.43
10.43
105,768
Oct 5, 2026
10.20
10.45
10.20
10.38
10.38
79,294
Oct 2, 2026
10.21
10.38
10.20
10.25
10.25
180,936
Oct 1, 2026
10.01
10.15
9.94
10.11
10.11
54,678
Sep 30, 2026
10.00
10.10
9.96
10.03
10.03
70,386
Sep 29, 2026
9.99
10.16
9.88
9.93
9.93
99,785
Sep 28, 2026
9.95
10.18
9.87
9.92
9.92
144,309
Sep 25, 2026
9.95
9.95
9.75
9.81
9.81
46,053
Sep 24, 2026
9.69
9.86
9.59
9.82
9.82
90,324
Sep 23, 2026
9.99
9.99
9.74
9.83
9.83
73,270
Sep 22, 2026
9.91
10.01
9.83
9.99
9.99
84,480
Sep 21, 2026
9.61
9.93
9.61
9.90
9.90
119,009
Sep 18, 2026
9.59
9.69
9.43
9.60
9.60
82,327
Sep 17, 2026
9.43
9.57
9.40
9.55
9.55
123,471
Sep 16, 2026
9.23
9.42
9.22
9.29
9.29
86,323
Sep 15, 2026
9.30
9.37
9.18
9.22
9.22
156,677
Sep 14, 2026
9.40
9.40
9.05
9.20
9.20
255,123
Sep 11, 2026
9.77
9.77
9.46
9.51
9.51
79,619
Sep 10, 2026
9.63
9.63
9.44
9.53
9.53
127,780
Sep 9, 2026
9.90
9.90
9.70
9.72
9.72
75,847
Sep 8, 2026
10.10
10.12
9.80
9.82
9.82
126,897
Sep 7, 2026
9.86
10.20
9.81
10.07
10.07
34,196
Sep 4, 2026
9.81
10.14
9.81
9.98
9.98
124,716
Sep 3, 2026
9.78
9.99
9.74
9.92
9.92
107,876
Sep 2, 2026
9.54
9.85
9.46
9.72
9.72
93,419
Sep 1, 2026
9.48
9.57
9.35
9.42
9.42
79,943
Aug 31, 2026
9.57
9.58
9.40
9.56
9.56
74,636
Aug 28, 2026
9.80
9.97
9.42
9.47
9.47
188,373
Aug 27, 2026
9.48
9.97
9.48
9.87
9.87
310,989
Aug 26, 2026
9.25
9.25
9.10
9.13
9.13
181,423
Aug 25, 2026
9.10
9.32
8.91
9.23
9.23
126,581
Aug 24, 2026
9.42
9.42
9.00
9.05
9.05
122,724
Aug 21, 2026
9.39
9.57
9.29
9.31
9.31
55,097
Aug 20, 2026
9.47
9.91
9.33
9.40
9.40
57,605
Aug 19, 2026
9.58
9.63
9.36
9.44
9.44
57,692
Aug 18, 2026
9.55
9.63
9.45
9.54
9.54
67,942
Aug 14, 2026
9.79
9.86
9.70
9.76
9.76
50,755
Aug 13, 2026
9.75
9.84
9.65
9.76
9.76
53,216
Aug 12, 2026
9.55
9.74
9.54
9.68
9.68
55,079
Aug 11, 2026
9.50
9.59
9.37
9.47
9.47
59,159
Aug 10, 2026
9.70
9.70
9.39
9.46
9.46
73,388
Aug 7, 2026
9.52
9.70
9.52
9.61
9.61
75,664
Aug 6, 2026
9.54
9.69
9.36
9.46
9.46
86,267
Aug 5, 2026
9.35
9.59
9.33
9.50
9.50
207,979
Aug 4, 2026
9.10
9.20
9.01
9.18
9.18
101,281
Aug 3, 2026
8.69
9.03
8.55
8.95
8.95
112,129
Jul 31, 2026
8.57
8.78
8.43
8.76
8.76
76,829
Jul 30, 2026
8.40
8.56
8.30
8.47
8.47
99,923
Jul 29, 2026
8.64
8.64
8.28
8.30
8.30
108,593
Jul 28, 2026
8.55
8.67
8.41
8.60
8.60
84,441
Jul 27, 2026
8.90
9.14
8.52
8.60
8.60
93,568
Jul 24, 2026
9.10
9.20
8.91
8.97
8.97
25,661
Jul 23, 2026
9.10
9.16
8.94
9.04
9.04
36,434
Jul 22, 2026
8.96
9.29
8.89
9.26
9.26
80,565
Jul 21, 2026
8.92
9.00
8.85
8.98
8.98
39,245
Jul 20, 2026
8.83
8.99
8.78
8.82
8.82
44,394
Jul 17, 2026
8.84
8.95
8.52
8.85
8.85
57,048
Jul 16, 2026
9.10
9.10
8.89
8.93
8.93
42,294
Jul 15, 2026
9.00
9.22
8.88
9.16
9.16
44,366
Jul 14, 2026
8.82
9.17
8.78
9.10
9.10
61,192
Jul 13, 2026
9.03
9.06
8.76
8.77
8.77
110,039
Jul 10, 2026
8.75
9.04
8.58
9.03
9.03
34,607
Jul 8, 2026
8.49
8.82
8.35
8.79
8.79
49,305
Jul 7, 2026
8.40
8.53
8.20
8.44
8.44
58,287
Jul 6, 2026
8.50
8.51
8.34
8.44
8.44
70,197
Jul 3, 2026
8.50
8.53
8.37
8.52
8.52
26,865
Jul 2, 2026
8.60
8.63
8.30
8.37
8.37
105,672
Jul 1, 2026
8.51
8.62
8.30
8.54
8.54
119,074
Jun 30, 2026
8.55
8.60
8.40
8.57
8.57
65,085
Jun 29, 2026
8.31
8.43
8.18
8.40
8.40
155,850
Jun 26, 2026
8.40
8.41
8.21
8.33
8.33
86,813
Jun 25, 2026
8.67
8.68
8.25
8.39
8.39
101,412
Jun 24, 2026
8.70
8.70
8.46
8.53
8.53
131,976
Jun 23, 2026
8.85
8.85
8.54
8.62
8.62
73,319
Jun 22, 2026
9.20
9.30
8.94
9.01
9.01
45,546
Jun 19, 2026
9.10
9.33
9.06
9.12
9.12
31,270
Jun 18, 2026
8.95
9.10
8.82
9.06
9.06
54,026
Jun 17, 2026
9.05
9.05
8.75
8.78
8.78
61,577
Jun 16, 2026
8.97
9.06
8.94
8.94
8.94
70,164
Jun 12, 2026
8.99
9.05
8.65
8.82
8.82
118,106
Jun 11, 2026
8.72
8.85
8.60
8.84
8.84
111,806
Jun 10, 2026
8.94
8.96
8.67
8.75
8.75
68,307
Jun 9, 2026
9.07
9.13
8.64
8.95
8.95
96,437
Jun 8, 2026
9.00
9.15
8.89
8.97
8.97
106,129
Jun 5, 2026
9.40
9.49
8.85
8.94
8.94
147,671
Jun 4, 2026
0.010417
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
9.35
9.59
9.10
9.52
9.52
57,066
Jun 3, 2026
9.67
9.67
9.29
9.33
9.32
73,781
Jun 2, 2026
9.75
10.04
9.59
9.62
9.61
69,253
Jun 1, 2026
9.49
9.74
9.40
9.67
9.66
151,835
May 29, 2026
9.35
9.40
9.14
9.27
9.26
73,775
May 28, 2026
9.29
9.35
9.12
9.30
9.29
77,553
May 27, 2026
9.59
9.59
9.02
9.20
9.19
105,094
May 26, 2026
9.37
9.45
9.19
9.29
9.28
92,770
May 22, 2026
9.77
9.77
9.31
9.38
9.37
99,248
May 21, 2026
9.80
9.89
9.46
9.53
9.52
189,952
May 20, 2026
9.81
9.81
9.53
9.70
9.69
108,377
May 19, 2026
9.70
9.80
9.42
9.61
9.60
92,720
May 18, 2026
9.88
10.04
9.47
9.59
9.58
58,591
May 15, 2026
10.07
10.07
9.75
9.82
9.81
49,384
May 14, 2026
9.90
10.29
9.89
10.22
10.21
149,407
May 13, 2026
9.65
9.88
9.63
9.79
9.78
60,969
May 12, 2026
9.60
9.70
9.30
9.55
9.54
69,835
May 11, 2026
9.32
9.63
9.23
9.49
9.48
100,981
May 8, 2026
9.30
9.47
9.27
9.33
9.32
75,495
May 7, 2026
9.09
9.27
8.93
9.21
9.20
82,632
May 6, 2026
8.65
9.00
8.64
8.98
8.97
114,562
May 5, 2026
8.78
8.78
8.50
8.55
8.54
61,616
May 4, 2026
8.74
8.77
8.44
8.61
8.60
74,389
Apr 30, 2026
9.19
9.19
8.63
8.70
8.69
96,235
Apr 29, 2026
9.27
9.27
8.97
9.07
9.06
54,642
Apr 28, 2026
9.28
9.30
9.00
9.23
9.22
54,989
Apr 27, 2026
8.99
9.38
8.71
9.35
9.34
103,169
Apr 24, 2026
8.66
9.12
8.66
8.95
8.94
123,452
Apr 23, 2026
8.74
8.80
8.52
8.61
8.60
39,885
Apr 22, 2026
8.75
8.75
8.60
8.73
8.72
40,928
Apr 21, 2026
8.72
8.75
8.60
8.65
8.64
46,703
Apr 20, 2026
8.75
8.75
8.53
8.71
8.70
38,513
Apr 17, 2026
8.61
8.71
8.56
8.68
8.67
48,348
Apr 16, 2026
8.70
8.70
8.44
8.56
8.55
54,349
Apr 15, 2026
8.30
8.69
8.30
8.60
8.59
74,761
Apr 14, 2026
8.22
8.50
8.22
8.46
8.45
63,739
Apr 13, 2026
8.10
8.25
8.07
8.24
8.23
60,754
Apr 10, 2026
8.07
8.28
8.02
8.24
8.23
59,463
Apr 9, 2026
7.85
8.00
7.77
8.00
7.99
54,010
Apr 8, 2026
7.85
8.11
7.79
7.89
7.88
94,844
Apr 7, 2026
7.70
7.83
7.52
7.78
7.77
48,170
Apr 6, 2026
7.79
7.79
7.58
7.69
7.68
47,038
Apr 1, 2026
7.62
7.69
7.56
7.64
7.63
106,709
Mar 31, 2026
7.26
7.60
7.21
7.56
7.55
59,223
Mar 30, 2026
7.38
7.39
7.10
7.17
7.16
77,870
Mar 27, 2026
7.65
7.65
7.21
7.26
7.25
64,760
Mar 26, 2026
7.65
7.78
7.40
7.42
7.41
54,358
Mar 25, 2026
7.67
7.82
7.59
7.73
7.72
31,837
Mar 23, 2026
7.45
7.69
7.45
7.60
7.59
13,894
Mar 20, 2026
7.70
7.76
7.43
7.48
7.47
60,548
Mar 19, 2026
7.66
7.83
7.58
7.68
7.67
40,696
Mar 18, 2026
7.87
7.93
7.77
7.82
7.81
44,120
Mar 17, 2026
7.94
7.97
7.84
7.89
7.88
49,612
Mar 16, 2026
7.81
8.13
7.81
7.99
7.98
40,663
Mar 13, 2026
7.98
8.09
7.75
7.77
7.76
17,714
Mar 12, 2026
8.00
8.10
7.80
7.89
7.88
44,887
Mar 11, 2026
0.000417
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
8.10
8.10
7.92
8.02
8.01
26,544
Mar 10, 2026
7.85
8.02
7.78
7.99
7.98
33,385
Mar 9, 2026
7.60
7.85
7.53
7.84
7.83
32,634
Mar 6, 2026
7.80
7.87
7.60
7.78
7.77
29,340
Mar 5, 2026
8.00
8.00
7.65
7.75
7.74
30,353
Mar 4, 2026
7.75
7.99
7.73
7.89
7.88
34,228
Mar 3, 2026
7.80
7.80
7.56
7.75
7.74
40,590
Mar 2, 2026
7.71
7.90
7.43
7.87
7.86
39,343
Feb 27, 2026
8.15
8.15
7.60
7.75
7.74
68,579
Feb 26, 2026
8.50
8.53
7.96
8.06
8.05
66,625
Feb 25, 2026
8.30
8.50
8.29
8.47
8.46
46,790
Feb 24, 2026
8.20
8.31
8.04
8.29
8.28
31,591
Feb 23, 2026
8.11
8.30
8.11
8.21
8.20
68,935
Feb 20, 2026
8.24
8.24
7.90
8.12
8.11
29,107
Feb 19, 2026
8.05
8.17
7.94
8.04
8.03
23,849
Feb 18, 2026
7.97
8.22
7.96
8.10
8.09
20,303
Feb 13, 2026
8.10
8.11
7.83
7.89
7.88
37,022
Feb 12, 2026
8.29
8.30
8.06
8.17
8.16
28,412
Feb 11, 2026
8.20
8.28
8.08
8.26
8.25
32,334
Feb 10, 2026
8.28
8.28
8.08
8.13
8.12
30,509
Feb 9, 2026
8.00
8.29
7.87
8.20
8.19
29,058
Feb 6, 2026
7.53
7.98
7.50
7.92
7.91
82,401
Feb 5, 2026
7.55
7.57
7.33
7.44
7.43
46,669
Feb 4, 2026
7.97
8.06
7.36
7.55
7.54
47,995
Feb 3, 2026
8.17
8.17
7.57
7.61
7.60
104,072
Feb 2, 2026
8.35
8.35
7.98
8.12
8.11
26,887
Jan 30, 2026
8.23
8.35
8.07
8.21
8.20
42,623
Jan 29, 2026
8.22
8.32
8.01
8.19
8.18
35,753
Jan 28, 2026
8.20
8.35
8.17
8.29
8.28
52,911
Jan 27, 2026
7.96
8.18
7.96
8.14
8.13
43,462
Jan 26, 2026
8.01
8.14
7.95
8.04
8.03
47,967
Jan 23, 2026
7.97
8.14
7.97
8.03
8.02
31,156
Jan 22, 2026
7.99
8.12
7.92
7.98
7.97
93,665
Jan 21, 2026
7.71
7.99
7.67
7.97
7.96
38,650
Jan 20, 2026
7.98
7.98
7.73
7.77
7.76
57,233
Jan 19, 2026
8.10
8.14
7.76
8.00
7.99
18,017
Jan 16, 2026
8.10
8.15
8.03
8.11
8.10
33,268
Jan 15, 2026
7.90
8.13
7.88
8.10
8.09
36,326
Jan 14, 2026
7.90
8.00
7.75
7.82
7.81
46,383
Jan 13, 2026
7.86
8.10
7.86
7.93
7.92
41,885
Jan 12, 2026
7.86
8.09
7.80
8.01
8.00
42,361
Jan 9, 2026
8.09
8.09
7.84
7.98
7.97
41,310
Jan 8, 2026
8.16
8.19
7.86
7.91
7.90
45,416
Jan 7, 2026
8.12
8.19
8.00
8.13
8.12
34,092
Jan 6, 2026
8.15
8.20
8.00
8.06
8.05
24,023
Jan 5, 2026
8.10
8.40
7.90
8.02
8.01
36,572
Jan 2, 2026
8.27
8.27
8.04
8.10
8.09
24,638
Dec 30, 2025
8.08
8.16
8.00
8.04
8.03
25,373
Dec 29, 2025
8.16
8.16
7.96
8.06
8.05
44,595
Dec 26, 2025
8.07
8.25
8.03
8.19
8.18
28,193
Dec 24, 2025
8.06
8.15
8.03
8.10
8.09
7,568
Dec 23, 2025
7.90
8.15
7.82
8.11
8.10
50,154
Dec 22, 2025
7.83
7.96
7.79
7.95
7.94
58,261
Dec 19, 2025
7.49
7.79
7.46
7.78
7.77
41,176
Dec 18, 2025
7.42
7.57
7.40
7.52
7.51
24,569
Dec 17, 2025
7.60
7.64
7.30
7.36
7.35
42,502
Dec 16, 2025
7.66
7.67
7.50
7.60
7.59
27,183
Dec 15, 2025
7.55
7.73
7.51
7.57
7.56
27,006
Dec 12, 2025
7.71
7.78
7.48
7.55
7.54
28,003
Dec 11, 2025
7.88
7.88
7.52
7.69
7.68
32,232
Dec 10, 2025
7.85
7.95
7.77
7.84
7.83
25,466
Dec 9, 2025
7.95
7.99
7.82
7.92
7.91
45,550
Dec 5, 2025
7.84
7.99
7.72
7.77
7.76
40,520
Dec 4, 2025
0.000417
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
7.71
7.93
7.70
7.90
7.89
53,105
Dec 3, 2025
7.99
8.00
7.70
7.78
7.77
40,816
Dec 2, 2025
7.80
7.97
7.72
7.86
7.85
67,013
Dec 1, 2025
7.68
7.80
7.10
7.73
7.72
40,427
Nov 28, 2025
7.75
7.86
7.58
7.63
7.62
53,332
Nov 27, 2025
7.79
7.98
7.70
7.82
7.81
16,701
Nov 26, 2025
7.54
7.94
7.54
7.74
7.73
44,298
Nov 25, 2025
7.73
7.73
7.28
7.58
7.57
83,097
Nov 21, 2025
7.86
8.02
7.43
7.83
7.82
39,877
Nov 20, 2025
8.30
8.79
7.77
7.87
7.86
96,636
Nov 19, 2025
7.90
8.00
7.80
7.94
7.93
89,991
Nov 18, 2025
7.88
8.00
7.70
7.89
7.88
73,779
Nov 17, 2025
8.13
8.13
7.88
7.94
7.93
35,370
Nov 14, 2025
7.80
8.16
7.58
8.14
8.13
38,711
Nov 13, 2025
8.30
8.30
7.83
7.91
7.90
31,747
Nov 12, 2025
8.29
8.38
8.10
8.14
8.13
23,428
Nov 11, 2025
8.25
8.36
8.12
8.26
8.25
43,428
Nov 10, 2025
8.18
8.70
8.18
8.37
8.36
37,975
Nov 7, 2025
7.90
8.07
7.55
7.92
7.91
81,968
Nov 6, 2025
8.39
8.39
7.90
8.04
8.03
48,506
Nov 5, 2025
8.37
8.60
7.96
8.48
8.47
36,988
Nov 4, 2025
8.85
8.85
8.00
8.46
8.45
60,703
Nov 3, 2025
8.70
9.15
8.69
8.83
8.82
91,452
