NVDA

NVIDIA Historical Data - NVDA

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.1477 0.02% 713.1577 01:52:45
Open Price Low Price High Price Close Price Previous Close
716.55 706.5101 716.55 713.01
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week702.87717.569687.0401702.319,910,26710.291.46%
1 Month566.43717.569541.73649.5511,252,157146.7325.9%
3 Months517.06717.569490.88610.038,697,516196.1037.93%
6 Months523.80717.569462.66572.638,281,068189.3636.15%
1 Year352.89717.569344.85524.199,676,174360.27102.09%
3 Years264.22717.569124.46300.6711,267,301448.94169.91%
5 Years46.68717.56944.57232.0312,625,695666.481,427.76%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Jun 2021 713.01 16.01 2.3% 699.73 717.569 697.75 10,389,239
11 Jun 2021 697.00 2.67 0.38% 694.13 699.68 687.0401 7,187,525
10 Jun 2021 694.33 -3.95 -0.57% 700.32 702.9014 690.25 9,500,070
09 Jun 2021 698.28 -6.48 -0.92% 701.00 704.7099 690.04 8,079,415
08 Jun 2021 704.76 1.63 0.23% 702.87 712.4799 687.74 14,395,087
05 Jun 2021 703.13 24.34 3.59% 684.49 706.44 684.215 15,406,554
04 Jun 2021 678.79 7.66 1.14% 668.01 690.36 663.32 14,477,513
03 Jun 2021 671.13 20.55 3.16% 649.91 676.6992 650.1463 14,800,179
02 Jun 2021 650.58 0.80 0.12% 650.87 655.525 636.13 11,789,951
29 May 2021 649.78 30.26 4.88% 620.29 651.099 621.6908 16,131,191
28 May 2021 619.52 -8.48 -1.35% 627.54 630.00 618.56 14,508,349
27 May 2021 628.00 2.09 0.33% 629.20 631.595 623.5094 9,058,110
26 May 2021 625.91 1.43 0.23% 630.40 632.7399 619.30 10,805,497
25 May 2021 624.48 24.81 4.14% 608.15 629.80 608.345 13,826,268
22 May 2021 599.67 15.17 2.6% 606.44 608.88 594.7756 16,780,896
21 May 2021 584.50 21.87 3.89% 572.10 587.3514 570.82 8,017,777
20 May 2021 562.63 2.00 0.36% 542.85 563.18 541.73 8,584,751
19 May 2021 560.63 -5.99 -1.06% 570.97 576.17 560.16 4,641,093
18 May 2021 566.62 -3.10 -0.54% 566.43 566.77 554.14 5,411,521
15 May 2021 569.72 23.11 4.23% 555.00 573.1242 550.00 6,451,159
Your Recent History
NASDAQ
NVDA
NVIDIA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210614 16:07:45