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
-2.39 -0.45% 528.065 05:06:15
Open Price Low Price High Price Close Price Previous Close
530.94 518.8941 535.45 530.45
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week526.8452536.30515.46524.967,076,4401.220.23%
1 Month506.31587.66495.80535.419,547,80521.764.3%
3 Months469.05587.66465.51523.5611,846,60159.0212.58%
6 Months353.14589.0699344.85475.9811,470,599174.9349.53%
1 Year216.46589.0699180.6807368.5212,066,627311.61143.96%
3 Years199.20589.0699124.46255.0712,338,406328.87165.09%
5 Years31.42589.069924.75194.9012,668,926496.651,580.67%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Nov 2020 530.45 1.06 0.2% 535.00 536.30 526.8218 4,181,880
26 Nov 2020 529.39 11.08 2.14% 521.30 530.7756 521.00 6,484,376
25 Nov 2020 518.31 -7.29 -1.39% 525.97 526.2399 515.46 8,630,424
24 Nov 2020 525.60 2.09 0.4% 526.8452 535.30 520.62 9,009,081
21 Nov 2020 523.51 -14.10 -2.62% 538.21 539.7479 522.60 8,553,430
20 Nov 2020 537.61 0.46 0.09% 528.51 539.47 524.00 14,086,429
19 Nov 2020 537.15 0.26 0.05% 538.61 544.23 527.5761 11,904,118
18 Nov 2020 536.89 -3.72 -0.69% 542.10 543.84 532.1549 7,750,600
17 Nov 2020 540.61 8.73 1.64% 527.50 545.98 526.2401 10,378,439
14 Nov 2020 531.88 -6.39 -1.19% 544.72 546.7499 522.37 8,648,788
13 Nov 2020 538.27 1.55 0.29% 539.25 550.64 532.64 9,131,630
12 Nov 2020 536.72 25.92 5.07% 522.00 537.395 517.93 10,094,488
11 Nov 2020 510.80 -34.43 -6.31% 542.00 542.4075 505.13 16,036,152
10 Nov 2020 545.23 -37.25 -6.4% 582.00 587.66 544.43 14,525,026
07 Nov 2020 582.48 16.08 2.84% 564.39 583.50 555.80 9,555,175
06 Nov 2020 566.40 14.63 2.65% 566.48 573.56 559.64 7,936,110
05 Nov 2020 551.77 30.99 5.95% 535.50 553.10 533.475 10,229,795
04 Nov 2020 520.78 17.55 3.49% 508.34 524.0834 504.154 6,798,413
03 Nov 2020 503.23 1.87 0.37% 506.31 513.4663 495.80 7,473,933
31 Oct 2020 501.36 -19.60 -3.76% 514.00 517.455 492.00 10,417,018
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:20201130 18:21:16