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
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Previous Close Last Trade
3.15 0.73% 437.15 0.00 0.00 0.00 434.00 23:02:33
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week449.77460.19431.83446.018,016,580-12.62-2.81%
1 Month416.97460.19391.08424.628,284,29920.184.84%
3 Months359.64460.19319.92383.0110,999,19377.5121.55%
6 Months270.01460.19180.6807312.2213,553,548167.1461.9%
1 Year152.08460.19147.00270.7910,903,320285.07187.45%
3 Years159.67460.19124.46219.8112,525,668277.48173.78%
5 Years23.28460.1920.00167.8612,392,098413.871,777.79%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Aug 2020 433.99 -12.76 -2.86% 441.99 450.12 431.83 8,737,010
11 Aug 2020 446.75 -1.23 -0.27% 453.82 456.33 434.39 10,637,803
08 Aug 2020 447.98 -5.44 -1.2% 453.00 460.19 441.50 8,431,425
07 Aug 2020 453.42 1.66 0.37% 453.97 454.32 447.15 6,052,778
06 Aug 2020 451.76 3.51 0.78% 449.77 454.8672 446.65 6,223,883
05 Aug 2020 448.25 7.67 1.74% 441.36 449.11 436.2401 7,700,506
04 Aug 2020 440.58 16.63 3.92% 430.01 443.95 425.00 10,252,137
01 Aug 2020 423.952 -0.61 -0.14% 422.52 428.7667 417.32 9,563,843
31 Jul 2020 424.56 5.66 1.35% 415.00 424.9218 412.00 7,505,845
30 Jul 2020 418.90 9.59 2.34% 416.08 420.65 408.62 7,048,075
29 Jul 2020 409.31 -7.55 -1.81% 414.97 418.80 408.37 6,629,253
28 Jul 2020 416.86 9.08 2.23% 409.29 417.67 408.8402 7,078,129
25 Jul 2020 407.78 1.78 0.44% 395.24 414.59 391.08 11,796,770
24 Jul 2020 406.00 -11.55 -2.77% 418.00 421.88 401.25 10,093,832
23 Jul 2020 417.55 4.41 1.07% 414.70 424.10 411.10 9,092,161
22 Jul 2020 413.14 -7.29 -1.73% 420.77 427.00 411.47 6,866,718
21 Jul 2020 420.43 12.37 3.03% 410.97 421.25 406.27 7,039,983
18 Jul 2020 408.06 3.66 0.91% 408.01 409.94 403.5101 6,550,599
17 Jul 2020 404.40 -4.10 -1.0% 400.60 408.2699 395.82 8,519,875
16 Jul 2020 408.50 -7.39 -1.78% 416.97 419.60 402.23 9,865,359
15 Jul 2020 415.89 13.80 3.43% 403.00 416.11 391.42 13,348,744
14 Jul 2020 402.09 -17.10 -4.08% 424.27 431.57 401.00 11,247,150
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:20200812 13:17:43