NVDA

NVIDIA Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.10 -0.54% 566.62 16:15:49
Open Price Low Price High Price Close Price Prev Close
566.43 554.14 566.77 566.77 569.72
more quote information »

NVDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week591.49591.48538.36561.516,994,428-24.87-4.2%
1 Month621.4616632.2654538.36589.776,330,751-54.84-8.82%
3 Months590.90648.566462.66558.098,207,259-24.28-4.11%
6 Months542.10648.566462.66549.937,645,49824.524.52%
1 Year350.42648.566319.92493.559,969,609216.2061.7%
3 Years246.084648.566124.46291.3511,234,867320.54130.25%
5 Years42.00648.56641.4601224.7412,585,001524.621,249.1%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 569.72 23.11 4.23% 555.00 573.1242 550.00 6,451,159
May 13 2021 546.61 -3.73 -0.68% 561.35 563.23 538.36 7,123,386
May 12 2021 550.34 -21.91 -3.83% 560.38 569.75 548.37 7,560,319
May 11 2021 572.25 1.62 0.28% 553.21 574.19 550.00 7,133,531
May 10 2021 570.63 -21.86 -3.69% 591.49 591.48 570.00 6,703,746
May 07 2021 592.49 11.57 1.99% 591.66 598.815 587.00 5,728,942
May 06 2021 580.92 2.58 0.45% 579.47 582.85 568.7236 4,817,340
May 05 2021 578.34 4.29 0.75% 588.98 592.54 575.50 7,279,118
May 04 2021 574.05 -19.42 -3.27% 585.43 585.48 560.4101 10,098,801
May 03 2021 593.47 -6.91 -1.15% 605.26 609.87 591.50 5,089,464
Apr 30 2021 600.38 -12.61 -2.06% 606.90 614.5999 599.88 5,029,576
Apr 29 2021 612.99 1.92 0.31% 616.00 617.00 602.86 4,321,975
Apr 28 2021 611.07 -4.20 -0.68% 614.20 621.29 608.6207 5,203,259
Apr 27 2021 615.27 -3.85 -0.62% 623.14 626.82 614.18 4,107,199
Apr 26 2021 619.12 8.51 1.39% 607.30 619.16 605.00 4,929,331
Apr 23 2021 610.61 16.60 2.79% 597.3745 613.395 596.01 5,703,682
Apr 22 2021 594.01 -20.41 -3.32% 615.00 617.5427 591.34 6,899,643
Apr 21 2021 614.42 7.57 1.25% 604.75 614.50 604.09 5,294,070
Apr 20 2021 606.85 -7.62 -1.24% 612.56 619.705 598.52 8,340,104
Apr 19 2021 614.47 -22.03 -3.46% 621.4616 632.2654 609.3201 10,097,053
See More Historical Prices »


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.