Nvidia CDR Historical Data - NVDA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Nvidia CDR (NVDA)
Nvidia CDR (NVDA) Historical

Nvidia CDR (NVDA)

22.84

0.45

(2.01%)

Closed 23 April 6:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745271600	22.39	-1.03	-4.40	22.86	22.95	21.95	1215493
1744926000	23.42	-0.68	-2.82	24.13	24.13	23.13	1013211
1744839600	24.1	-1.8	-6.95	24.18	24.65	23.22	1935425
1744753200	25.9	0.3	1.17	25.69	26.19	25.56	888377
1744666800	25.6	0.07	0.27	26.8	26.8	25.2	1081668
1744407600	25.53	0.7	2.82	25.01	25.7	24.82	928567
1744321200	24.83	-1.51	-5.73	25.55	25.6	23.85	2169526
1744234800	26.34	3.96	17.69	22.81	26.55	22.62	3280164
1744148400	22.38	-0.21	-0.93	24.07	24.45	21.88	1969847
1744062000	22.59	0.79	3.62	20.09	23.48	20.03	3027978
1743802800	21.8	-1.79	-7.59	22.72	23.15	21.3	2753524
1743716400	23.59	-1.91	-7.49	23.96	24.43	23.55	1355387
1743630000	25.5	0.06	0.24	24.76	25.89	24.7	531726
1743543600	25.44	0.44	1.76	25.06	25.48	24.64	515398
1743457200	25	-0.38	-1.50	24.36	25.19	23.99	1011030
1743198000	25.38	-0.48	-1.86	25.8	26.11	25.25	644390
1743111600	25.86	-0.48	-1.82	25.78	26.47	25.62	615838
1743025200	26.34	-1.61	-5.76	27.52	27.52	26.11	1414781
1742938800	27.95	-0.14	-0.50	27.9	28.06	27.54	535581
1742852400	28.09	0.82	3.01	27.79	28.27	27.64	948713
1742593200	27.27	-0.16	-0.58	27.15	27.3	26.75	713903
1742506800	27.43	0.17	0.62	26.97	27.82	26.97	743913
1742420400	27.26	0.5	1.87	27.15	27.9	26.79	823837
1742334000	26.76	-0.99	-3.57	27.23	27.54	26.59	997913
1742247600	27.75	-0.4	-1.42	28.34	28.41	27.38	968864
1741988400	28.15	1.35	5.04	27.46	28.21	27.38	976810
1741902000	26.8	-0.05	-0.19	27.07	27.27	26.4	962849
1741815600	26.85	1.65	6.55	26.39	27.01	26.17	1213109
1741729200	25.2	0.43	1.74	24.7	25.95	24.25	1066561
1741642800	24.77	-1.34	-5.13	25.41	25.9	24.44	1044639
1741387200	26.11	0.47	1.83	25.84	26.31	24.95	1241545
1741300800	25.64	-1.57	-5.77	26.39	26.73	25.58	1262227
1741214400	27.21	0.35	1.30	27.19	27.4	26.57	1321347
1741128000	26.86	0.4	1.51	25.49	27.66	25.49	1497236
1741041600	26.46	-2.42	-8.38	28.59	28.6	26.06	2544848
1740782400	28.88	0.95	3.40	27.4	28.98	27.03	1388502
1740696000	27.93	-2.59	-8.49	31.3	31.3	27.92	1897944
1740609600	30.52	1.14	3.88	30.13	31.01	29.83	1231160
1740523200	29.38	-0.91	-3.00	30.11	30.2	28.91	1033782
1740436800	30.29	-0.9	-2.89	31.7	32.14	30.25	809206
1740177600	31.19	-1.36	-4.18	32.47	32.82	31.13	737432
1740091200	32.549999	0.21	0.65	32.58	32.64	31.8	536885
1740004800	32.34	-0.04	-0.12	32.43	32.81	31.88	702617
1739918400	32.38	0.15	0.47	32.88	33.299999	32.09	1905476
1739572800	32.229999	0.79	2.51	31.74	32.32	31.55	922418
1739486400	31.44	0.98	3.22	30.64	31.69	30.52	806789
1739400000	30.46	-0.44	-1.42	30.32	30.75	30.02	671358
1739313600	30.9	-0.11	-0.35	30.93	31.23	30.48	591081
1739227200	31.01	0.82	2.72	30.16	31.36	30.16	947738
1738968000	30.19	0.3	1.00	30	30.28	29.65	797640
1738881600	29.89	0.91	3.14	29.55	29.9	29.1	1039997

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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