How to spot financial abuse and what to do about it

If you’re suffering financial abuse and can’t see a way out, there is help out there

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

158.27

-4.43

(-2.72%)

At close: 04:00PM EST

158.04

-0.23

(-0.15%)

After hours:

07:59PM EST

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	160.26	163.57	157.25	158.27	158.27	30,374,100
25 Nov 2022	163.18	164.87	161.72	162.70	162.70	16,793,400
23 Nov 2022	160.98	165.27	160.48	165.19	165.19	42,724,100
22 Nov 2022	153.28	160.58	151.22	160.38	160.38	47,286,600
21 Nov 2022	151.47	154.77	150.80	153.17	153.17	40,473,900
18 Nov 2022	159.66	160.02	151.20	154.09	154.09	49,167,700
17 Nov 2022	157.15	162.66	155.35	156.77	156.77	71,089,400
16 Nov 2022	161.62	163.62	158.73	159.10	159.10	64,954,700
15 Nov 2022	167.22	169.98	163.82	166.66	166.66	54,587,600
14 Nov 2022	162.18	165.40	159.22	162.95	162.95	52,785,200
11 Nov 2022	158.07	163.89	154.82	163.27	163.27	65,503,700
10 Nov 2022	148.00	157.73	145.47	157.50	157.50	70,081,900
09 Nov 2022	141.62	142.11	137.59	137.76	137.76	45,441,400
08 Nov 2022	148.01	148.91	142.16	146.02	146.02	59,529,200
07 Nov 2022	142.28	144.12	139.54	143.01	143.01	41,006,100
04 Nov 2022	139.86	142.29	136.97	141.56	141.56	61,205,400
03 Nov 2022	130.43	137.81	129.56	134.21	134.21	50,006,500
02 Nov 2022	138.50	142.10	132.11	132.19	132.19	67,262,800
01 Nov 2022	138.11	139.25	135.19	135.43	135.43	43,281,700
31 Oct 2022	137.78	138.38	132.97	134.97	134.97	48,634,100
28 Oct 2022	131.04	138.50	130.61	138.34	138.34	52,104,000
27 Oct 2022	136.30	138.38	131.22	131.76	131.76	58,311,300
26 Oct 2022	128.69	133.88	127.08	128.96	128.96	53,295,300
25 Oct 2022	126.94	133.00	126.64	132.61	132.61	50,548,200
24 Oct 2022	125.08	127.10	120.64	125.99	125.99	51,745,700
21 Oct 2022	120.98	124.98	118.87	124.66	124.66	60,949,400
20 Oct 2022	121.13	127.69	121.05	121.94	121.94	65,239,800
19 Oct 2022	118.79	123.50	118.34	120.51	120.51	52,313,100
18 Oct 2022	123.44	124.92	116.18	119.67	119.67	65,936,200
17 Oct 2022	115.18	119.48	115.17	118.88	118.88	58,077,400
14 Oct 2022	120.57	121.11	112.04	112.27	112.27	71,343,200
13 Oct 2022	109.71	120.78	108.13	119.60	119.60	85,010,300
12 Oct 2022	115.79	117.35	113.45	115.00	115.00	49,259,000
11 Oct 2022	115.61	118.46	112.83	115.86	115.86	66,748,200
10 Oct 2022	120.37	121.24	114.08	116.70	116.70	69,869,900
07 Oct 2022	125.05	126.70	120.22	120.76	120.76	67,247,800
06 Oct 2022	132.20	136.56	131.03	131.30	131.30	64,415,700
05 Oct 2022	129.11	133.21	126.21	132.09	132.09	50,713,100
04 Oct 2022	128.79	132.20	128.79	131.67	131.67	58,418,200
03 Oct 2022	123.47	126.78	121.05	125.12	125.12	54,747,800
30 Sept 2022	120.87	126.33	120.75	121.39	121.39	56,563,800
29 Sept 2022	124.48	125.00	119.46	122.20	122.20	53,276,300
28 Sept 2022	124.10	128.23	123.54	127.36	127.36	54,241,400
27 Sept 2022	125.07	127.36	122.58	124.13	124.13	55,385,400
26 Sept 2022	124.91	126.59	122.14	122.28	122.28	54,734,300
23 Sept 2022	124.20	126.11	122.57	125.16	125.16	66,330,900
22 Sept 2022	130.70	131.49	124.28	125.61	125.61	75,916,200
21 Sept 2022	132.13	140.31	131.10	132.61	132.61	80,767,900
20 Sept 2022	132.15	134.83	130.57	131.76	131.76	52,481,800
19 Sept 2022	130.12	134.63	130.10	133.82	133.82	56,968,500
16 Sept 2022	127.42	132.12	126.17	131.98	131.98	67,075,100
15 Sept 2022	130.15	132.33	127.90	129.29	129.29	52,362,500
14 Sept 2022	132.54	132.90	129.13	131.28	131.28	58,850,700
13 Sept 2022	138.02	139.22	130.99	131.31	131.31	71,495,600
12 Sept 2022	143.69	145.47	141.98	145.05	145.05	48,415,900
09 Sept 2022	141.57	144.74	141.26	143.87	143.87	48,661,200
08 Sept 2022	134.59	140.08	133.69	139.90	139.90	62,487,300
07 Sept 2022	135.63	138.38	133.46	137.14	137.14	51,265,700
07 Sept 2022	0.04 Dividend
06 Sept 2022	137.31	137.79	133.51	134.65	134.61	53,575,100
02 Sept 2022	141.00	141.71	135.91	136.47	136.43	74,315,700
01 Sept 2022	142.09	143.80	132.70	139.37	139.33	117,886,500
31 Aug 2022	153.84	155.40	149.59	150.94	150.90	57,371,000
30 Aug 2022	159.60	160.39	151.82	154.68	154.63	53,018,100
29 Aug 2022	160.20	163.38	157.67	158.01	157.96	49,613,200
26 Aug 2022	178.57	179.24	162.37	162.60	162.55	76,912,700
25 Aug 2022	168.44	179.47	168.33	179.13	179.08	77,069,100
24 Aug 2022	170.12	174.06	168.95	172.22	172.17	52,266,100
23 Aug 2022	169.89	174.65	169.70	171.81	171.76	36,998,600
22 Aug 2022	174.90	175.58	169.66	170.34	170.29	40,959,300
19 Aug 2022	184.06	185.20	177.70	178.49	178.44	44,158,800
18 Aug 2022	183.01	188.65	181.83	187.73	187.67	41,544,700
17 Aug 2022	185.23	186.88	181.45	183.35	183.30	44,679,900
16 Aug 2022	189.20	191.42	185.01	188.79	188.73	45,124,000
15 Aug 2022	187.01	191.64	186.13	190.32	190.26	45,766,600
12 Aug 2022	181.60	187.18	179.53	187.09	187.03	47,809,400
11 Aug 2022	181.31	187.07	178.76	179.42	179.37	50,932,700
10 Aug 2022	176.98	181.18	173.17	180.97	180.92	59,742,200
09 Aug 2022	172.52	174.47	167.24	170.86	170.81	66,826,300
08 Aug 2022	175.02	182.39	172.42	177.93	177.88	98,185,900
05 Aug 2022	188.10	192.29	186.66	189.89	189.83	38,606,800
04 Aug 2022	188.49	192.74	187.60	192.15	192.09	40,965,200
03 Aug 2022	181.84	189.68	181.37	188.93	188.87	41,814,600
02 Aug 2022	181.22	189.38	180.92	185.26	185.20	48,952,700
01 Aug 2022	181.82	188.46	179.90	184.41	184.36	47,646,900
29 Jul 2022	178.13	182.44	176.92	181.63	181.58	43,546,000
28 Jul 2022	179.75	181.40	174.40	179.84	179.79	47,464,600
27 Jul 2022	170.32	179.36	169.13	177.90	177.85	56,977,600
26 Jul 2022	168.89	169.19	164.78	165.33	165.28	39,786,500
25 Jul 2022	170.19	171.24	166.49	170.24	170.19	48,074,800
22 Jul 2022	178.93	179.67	171.37	173.19	173.14	53,667,100
21 Jul 2022	178.85	181.44	175.45	180.50	180.45	55,704,900
20 Jul 2022	169.47	179.33	168.01	178.07	178.02	76,053,800
19 Jul 2022	164.86	171.10	161.72	169.92	169.87	70,236,600
18 Jul 2022	163.02	168.97	160.02	161.01	160.96	67,051,700
15 Jul 2022	156.59	157.82	154.45	157.62	157.57	38,593,500
14 Jul 2022	151.08	154.73	147.28	153.72	153.67	45,623,500
13 Jul 2022	145.90	153.75	144.65	151.64	151.59	52,191,800
12 Jul 2022	152.68	154.31	148.77	150.82	150.78	45,848,300
11 Jul 2022	155.26	155.27	150.38	151.52	151.47	43,732,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,027.84-134.99(-0.48%)

HANG SENG17,948.87+650.93(+3.76%)

CRUDE OIL78.63+1.39(+1.80%)

GOLD FUTURES1,752.00+11.70(+0.67%)

DOW33,849.46-497.57(-1.45%)

BTC-GBP13,737.38+161.71(+1.19%)

How to spot financial abuse and what to do about it

NVIDIA Corporation (NVDA)

NIKKEI 225
28,027.84
-134.99(-0.48%)

HANG SENG
17,948.87
+650.93(+3.76%)

CRUDE OIL
78.63
+1.39(+1.80%)

GOLD FUTURES
1,752.00
+11.70(+0.67%)

DOW
33,849.46
-497.57(-1.45%)

BTC-GBP
13,737.38
+161.71(+1.19%)