NVIDIA Historical Data - NVDA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.43 1.64% 212.17 213.49 211.12 211.52 208.74 17:43:40
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week217.00218.16200.37209.377,131,662-4.83-2.23%
1 Month207.55221.65200.37210.449,084,4064.622.23%
3 Months181.59221.65169.32196.548,082,12130.5816.84%
6 Months141.45221.65141.01176.858,941,99070.7250.0%
1 Year151.44221.65124.46164.7111,687,42060.7340.1%
3 Years92.21292.7687.54175.4914,082,946119.96130.09%
5 Years21.04292.7618.94137.7911,666,411191.13908.41%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 208.62 -0.80 -0.38% 210.30 211.125 207.5083 4,503,362
Dec 04 2019 209.42 1.76 0.85% 211.14 211.92 208.27 6,795,054
Dec 03 2019 207.66 -1.44 -0.69% 201.87 209.47 200.37 11,619,326
Dec 02 2019 209.10 -7.44 -3.44% 216.46 218.16 208.64 9,201,976
Nov 29 2019 216.5435 -1.70 -0.78% 217.00 218.14 215.51 3,538,594
Nov 27 2019 218.24 0.88 0.4% 218.67 220.05 217.18 5,131,683
Nov 26 2019 217.36 -3.85 -1.74% 220.50 221.65 216.75 9,444,661
Nov 25 2019 221.21 10.39 4.93% 216.04 221.41 215.00 12,462,456
Nov 22 2019 210.82 0.82 0.39% 211.09 212.9633 209.94 5,547,619
Nov 21 2019 210.0001 -1.18 -0.56% 211.00 213.24 209.31 7,118,603
Nov 20 2019 211.18 3.19 1.53% 207.07 214.55 206.06 11,747,989
Nov 19 2019 207.99 -4.36 -2.05% 211.17 213.55 205.65 10,117,531
Nov 18 2019 212.35 7.96 3.89% 203.76 213.35 203.0501 14,089,116
Nov 15 2019 204.39 -5.31 -2.53% 209.70 211.75 200.6406 26,236,207
Nov 14 2019 209.70 1.15 0.55% 208.93 210.00 206.516 10,196,590
Nov 13 2019 208.55 -1.40 -0.67% 208.39 209.46 205.90 7,488,544
Nov 12 2019 209.95 1.85 0.89% 209.72 211.86 208.00 6,867,006
Nov 11 2019 208.10 0.50 0.24% 207.75 209.4475 204.2801 5,860,985
Nov 08 2019 207.60 -0.74 -0.36% 207.55 209.49 206.15 4,636,408
Nov 07 2019 208.34 0.71 0.34% 211.106 211.6356 206.54 6,939,992
Nov 06 2019 207.63 -1.98 -0.94% 208.64 209.6695 204.13 6,222,718
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.