ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NVDA NVIDIA Corporation

1,067.70
29.71 (2.86%)
After Hours
Last Updated: 18:49:39
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
29.71 2.86% 1,067.70 18:49:39
Open Price Low Price High Price Close Price Prev Close
1,044.00 1,030.00 1,064.70 1,064.69 1,037.99
more quote information »

NVDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week943.691,064.75918.08977.1347,612,960124.0113.14%
1 Month838.251,064.75812.5456916.5140,926,818229.4527.37%
3 Months800.291,064.75756.06886.0749,203,412267.4133.41%
6 Months484.641,064.75450.1017738.9047,307,225583.06120.31%
1 Year302.011,064.75298.06583.2748,659,019765.69253.53%
3 Years152.03751,064.75108.14340.1746,171,586915.66602.26%
5 Years37.021,064.7533.15307.4931,729,7281,030.682,784.12%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 1,037.99 88.49 9.32% 1,020.21 1,063.20 1,015.22 77,386,929
May 22 2024 949.50 -4.36 -0.46% 954.79 960.17 932.49 54,189,196
May 21 2024 953.86 6.06 0.64% 935.99 954.00 931.80 32,796,678
May 20 2024 947.80 23.01 2.49% 937.50 952.00 934.40 31,785,821
May 17 2024 924.79 -18.80 -1.99% 943.69 947.40 918.08 35,941,783
May 16 2024 943.59 -2.71 -0.29% 949.20 958.1899 941.03 32,331,612
May 15 2024 946.30 32.74 3.58% 924.82 948.61 916.00 41,650,745
May 14 2024 913.56 9.57 1.06% 895.99 916.51 889.45 29,585,594
May 13 2024 903.99 5.21 0.58% 904.83 909.96 885.29 28,892,396
May 10 2024 898.78 11.31 1.27% 902.90 914.01 892.27 33,463,733
May 09 2024 887.47 -16.65 -1.84% 905.38 910.60 882.31 37,962,722
May 08 2024 904.12 -1.42 -0.16% 895.01 911.88 894.2615 32,494,448
May 07 2024 905.54 -15.86 -1.72% 910.77 917.8099 890.11 43,664,136
May 06 2024 921.40 33.51 3.77% 893.90 922.20 890.59 37,279,980
May 03 2024 887.89 29.72 3.46% 877.47 892.81 870.4001 39,757,400
May 02 2024 858.17 27.76 3.34% 844.39 862.37 832.00 37,757,192
May 01 2024 830.41 -33.61 -3.89% 851.40 860.00 812.5456 55,815,194
Apr 30 2024 864.02 -13.55 -1.54% 872.08 888.13 863.00 36,009,409
Apr 29 2024 877.57 0.22 0.03% 876.00 879.82 852.66 38,814,768
Apr 26 2024 877.35 51.03 6.18% 838.25 883.3093 833.87 54,991,490
Apr 25 2024 826.32 29.55 3.71% 789.43 833.2299 782.23 40,689,319
Apr 24 2024 796.77 -27.46 -3.33% 839.54 840.82 791.83 51,027,496
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock