NVIDIA Corp (1NVDA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.78 | -3.40356564019 | 111.06 | 111.62 | 96.53 | 129467 | 103.61029816 | DE |
| 4 | -5.92 | -5.2296819788 | 113.2 | 126.1 | 96.53 | 148069 | 113.13611855 | DE |
| 12 | -733.22 | -87.2361689471 | 840.5 | 1154.6 | 96.53 | 127204 | 174.2012661 | DE |
| 26 | -462.72 | -81.1789473684 | 570 | 1154.6 | 96.53 | 72898 | 277.90835835 | DE |
| 52 | -317.57 | -74.7487348476 | 424.85 | 1154.6 | 96.53 | 39241 | 292.21820829 | DE |
| 156 | -58.9 | -35.4434950054 | 166.18 | 1154.6 | 96.53 | 16259 | 279.85533274 | DE |
| 260 | -49.62 | -31.6252390057 | 156.9 | 1154.6 | 96.53 | 10035 | 281.82559589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 98.35 | -5.67 | -5.45 | 102.36 | 103.58 | 96.53 | 172292 |
| 1722268500 | 104.02 | 0.2 | 0.19 | 105.5 | 107.5 | 103.34 | 73542 |
| 1722009300 | 103.82 | -1.64 | -1.56 | 104.48 | 107.1 | 103.26 | 100133 |
| 1721922900 | 105.46 | -3.32 | -3.05 | 106.56 | 106.66 | 98.29 | 211691 |
| 1721836500 | 108.78 | -5.44 | -4.76 | 111.06 | 111.62 | 108.1 | 89679 |
| 1721750100 | 114.22 | 3.16 | 2.85 | 113.3 | 114.88 | 112.06 | 140699 |
| 1721663700 | 111.06 | 1.4 | 1.28 | 109.24 | 113.2 | 109.1 | 121684 |
| 1721404500 | 109.66 | 2.64 | 2.47 | 111.22 | 111.58 | 109 | 109651 |
| 1721318100 | 107.02 | -2.58 | -2.35 | 112.2 | 112.42 | 106.82 | 216742 |
| 1721231700 | 109.6 | -6.7 | -5.76 | 114.4 | 114.4 | 108.1 | 241400 |
| 1721145300 | 116.3 | -2.8 | -2.35 | 118.78 | 118.78 | 114.58 | 133162 |
| 1721058900 | 119.1 | -0.54 | -0.45 | 119.5 | 120.6 | 117.34 | 109529 |
| 1720799700 | 119.64 | 1.64 | 1.39 | 116.68 | 120.16 | 116.36 | 181482 |
| 1720713300 | 118 | -5.94 | -4.79 | 125 | 126.1 | 118 | 244715 |
| 1720626900 | 123.94 | 2.32 | 1.91 | 122.22 | 124.5 | 121.9 | 161647 |
| 1720540500 | 121.62 | 2.82 | 2.37 | 119.12 | 123.6 | 118.76 | 158105 |
| 1720454100 | 118.8 | 1.52 | 1.30 | 115.2 | 120.64 | 115.14 | 179104 |
| 1720194900 | 117.28 | -0.62 | -0.53 | 118.68 | 119.3 | 116.16 | 109839 |
| 1720108500 | 117.9 | 1.1 | 0.94 | 119.5 | 119.56 | 117.1 | 62426 |
| 1720022100 | 116.8 | 3.6 | 3.18 | 113.2 | 116.8 | 111.88 | 143859 |
| 1719935700 | 113.2 | -2.6 | -2.25 | 115.12 | 115.18 | 112.82 | 54922 |
| 1719849300 | 115.8 | -1.82 | -1.55 | 116.02 | 116.38 | 110.58 | 194914 |
| 1719590100 | 117.62 | 2.08 | 1.80 | 117.16 | 119.2 | 115.6 | 84148 |
| 1719503700 | 115.54 | -0.16 | -0.14 | 115.7 | 117.74 | 115.3 | 87545 |
| 1719417300 | 115.7 | -0.2 | -0.17 | 121.5 | 121.5 | 114.8 | 303398 |
| 1719330900 | 115.9 | 4 | 3.57 | 107.9 | 116.16 | 106.84 | 396946 |
| 1719244500 | 111.9 | -8.16 | -6.80 | 117.88 | 118.6 | 110.18 | 381444 |
| 1718985300 | 120.06 | -9.56 | -7.38 | 123.42 | 123.78 | 116.36 | 346519 |
| 1718898900 | 129.62 | -0.02 | -0.02 | 131.97999 | 132.12 | 127.02 | 301247 |
| 1718812500 | 129.63999 | 5.4 | 4.35 | 129.5 | 131.08 | 128 | 273395 |
| 1718726100 | 124.24 | 1.96 | 1.60 | 122.74 | 124.36 | 121.82 | 160503 |
| 1718639700 | 122.28 | 0.04 | 0.03 | 124.42 | 124.98 | 121 | 215346 |
| 1718380500 | 122.24 | 3.38 | 2.84 | 122.54 | 124.42 | 120.18 | 282818 |
| 1718294100 | 118.86 | 3.1 | 2.68 | 118 | 120.2 | 117.36 | 278487 |
| 1718207700 | 115.76 | 3.26 | 2.90 | 112.54 | 117 | 112.52 | 236610 |
| 1718121300 | 112.5 | -1.4 | -1.23 | 114.1 | 114.5 | 111.82 | 170989 |
| 1718034900 | 113.9 | 3.88 | 3.53 | 114.9 | 114.9 | 109 | 250523 |
| 1717775700 | 110.02 | -996.18 | -90.05 | 111.42 | 112.38 | 108.9 | 144462 |
| 1717689300 | 1106.2 | 3.2 | 0.29 | 1144 | 1154.6 | 1088.2 | 58572 |
| 1717602900 | 1103 | 52.2 | 4.97 | 1070 | 1104.6 | 1066 | 26547 |
| 1717516500 | 1050.8 | 12 | 1.16 | 1060.8 | 1068.6 | 1040 | 18659 |
| 1717430100 | 1038.8 | 32.8 | 3.26 | 1035 | 1053.2 | 1029 | 21763 |
| 1717170900 | 1006 | -39 | -3.73 | 1020 | 1042.4 | 997.1 | 32045 |
| 1717084500 | 1045 | -6.8 | -0.65 | 1048 | 1069.8 | 1039.6 | 22782 |
| 1716998100 | 1051.8 | 20.4 | 1.98 | 1068 | 1071.6 | 1024.4 | 37429 |
| 1716911700 | 1031.4 | 24.4 | 2.42 | 1013 | 1033 | 998.1 | 33057 |
| 1716825300 | 1007 | 43 | 4.46 | 995.2 | 1019.6 | 994 | 26032 |
| 1716566100 | 964 | -1.8 | -0.19 | 955.8 | 971.8 | 946 | 35265 |
| 1716479700 | 965.8 | 88.9 | 10.14 | 935 | 967.1 | 928 | 70583 |
| 1716393300 | 876.9 | 2.9 | 0.33 | 877.8 | 885.6 | 868 | 20971 |
| 1716306900 | 874 | 2.5 | 0.29 | 878 | 882.9 | 858 | 14027 |
| 1716220500 | 871.5 | 9.5 | 1.10 | 863.9 | 875.6 | 856.1 | 9631 |
| 1715961300 | 862 | -15.7 | -1.79 | 867 | 875 | 856 | 8944 |
| 1715874900 | 877.7 | 11.8 | 1.36 | 871.4 | 882 | 869.8 | 13221 |
| 1715788500 | 865.9 | 22.9 | 2.72 | 844.3 | 869 | 840.4 | 16975 |
| 1715702100 | 843 | 8.3 | 0.99 | 838.7 | 843 | 825.2 | 8029 |
| 1715615700 | 834.7 | -0.8 | -0.10 | 839.2 | 841.4 | 820 | 8975 |
| 1715356500 | 835.5 | 4 | 0.48 | 826.6 | 847.3 | 826.6 | 9246 |
| 1715270100 | 831.5 | -7.1 | -0.85 | 836.5 | 846 | 820 | 5291 |
| 1715183700 | 838.6 | -1.4 | -0.17 | 840.5 | 847.5 | 832 | 8591 |
| 1715097300 | 840 | -10.7 | -1.26 | 852.6 | 852.6 | 826.9 | 10024 |
| 1715010900 | 850.7 | 33.3 | 4.07 | 824.3 | 851.3 | 824.1 | 16061 |
| 1714751700 | 817.4 | 25.5 | 3.22 | 808 | 824 | 800.5 | 10240 |
| 1714665300 | 791.9 | -25.8 | -3.16 | 787.4 | 800.4 | 779.1 | 14425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
