Nvidia Corp. Historical Data - NVDA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Nvidia Corp. NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +2.71 +1.02% 268.41 269.42 264.91 268.37 265.7 20:00:00
more quote information »
Industry Sector
Semiconductor - Specialized

NVDA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week274.09278.24258.68267.02326M11M8M-5.68-2.07%
1 Month275.66285.22258.68273.32995M12M8M-7.25-2.63%
3 Months243.64285.22236.5259.71905M28M9M24.7710.17%
6 Months247.75285.22210.3247.97325M34M11M20.668.34%
1 Year176.45285.22170.35229.82295M42M13M91.9652.12%
3 Years23.49285.2223.22140.943060392M13M244.921,042.66%
5 Years15.58285.2214.35108.413660392M10M252.831,622.79%

NVDA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 2018268.41+2.80+1.05%264.91269.426,876,346
Sep 24 2018265.61+2.51+0.95%258.68265.839997,290,969
Sep 21 2018263.10-3.18-1.19%262.11268.609,875,610
Sep 20 2018266.27999-5.70-2.10%264.10268.7610,641,915
Sep 19 2018271.98+1.02+0.38%268.25272.6995,564,052
Sep 18 2018270.95999-2.90-1.06%270.75278.247,462,168
Sep 17 2018273.858-2.57-0.93%273.14999277.385,094,260
Sep 14 2018276.43+5.09+1.88%273.50279.109,630,890
Sep 13 2018271.33999+3.10+1.16%270.161275.007,592,144
Sep 12 2018268.24-4.56-1.67%261.92271.9810,447,640
Sep 11 2018272.80-1.93-0.70%272.02276.39995,961,511
Sep 10 2018274.73+2.86+1.05%271.00275.935,445,883
Sep 07 2018271.87-0.85-0.31%267.19276.937,293,623
Sep 06 2018272.72-5.70-2.05%271.391277.868,004,495
Sep 05 2018278.42-5.28-1.86%275.14999284.429,765,304
Sep 04 2018283.70+3.02+1.08%279.00285.229,733,198
Aug 31 2018280.68+3.33+1.20%276.60281.207,554,714
Aug 30 2018277.35-0.92-0.33%276.32281.7178,552,655
Aug 29 2018278.27+3.89+1.42%273.08279.5010,402,697
Aug 28 2018274.38-1.52-0.55%269.52999276.5811,806,371
Aug 27 2018275.89999+3.66+1.34%272.145278.8999912,388,780
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.