ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
NVIDIA Corporation

NVIDIA Corporation (NVDA)

116.00
-1.87
(-1.59%)
Closed September 20 4:00PM
116.45
0.45
( 0.39% )
Pre Market: 5:33AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.34-0.291120815138116.79119.66113.22284454437115.87387688CS
4-13.12-10.1258007255129.57131.26100.95333719129115.29883112CS
12-7.02-5.68559164169123.47136.1590.69323274630116.54767564CS
2622.437998623.867164049194.0120014140.7575.60600113208722394116.37288038CS
5274.85899938179.98845486841.59100062140.7539.23001058128122490105.87445059CS
15694.30999967425.97108520522.14000033140.7510.814000167628451870.00138008CS
260112.133499942597.787521874.31650006140.754.233000065007968864.44323596CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726871700116-1.87-1.59117.06118.6181115.3901377780720
1726785300117.874.53.97117.35119.66117.26293017359
1726698900113.37-2.22-1.92115.89117.7113.26308577413
1726612500115.59-1.19-1.02118.17118.8114.83231494866
1726526100116.78-2.32-1.95116.79118.18114.36248318370
1726266900119.1-0.04-0.03119.08119.9451117.6237970777
1726180500119.142.231.91116.84120.79115.38366157515
1726094100116.918.818.15109.4117.145107.42440267290
1726007700108.11.631.53107.81109.4104.95267788707
1725921300106.473.643.54104.88106.55103.69273139856
1725662100102.83-4.38-4.09108.04108.15100.95412383192
1725575700107.2110.94104.985109.65104.79305933644
1725489300106.21-1.79-1.66105.41109.99104.12371498027
1725402900108-11.37-9.53116.01116.21107.29474695701
1725057300119.371.781.51119.52121.75117.22333318071
1724970900117.59-8.02-6.38121.355124.425116.74451999395
1724884500125.61-2.69-2.10128.12128.33122.64439067005
1724798100128.31.841.46125.05129.19999123.88302253035
1724711700126.46-2.91-2.25129.57131.26124.37331265610
1724452500129.375.634.55125.86129.6125.22322325892
1724366100123.74-4.76-3.70130.02130.75123.1374728774
1724279700128.51.250.98127.33129.35126.66257176969
1724193300127.25-2.75-2.12128.4129.88125.89298443702
17241069001305.424.35124.3130123.42299473181
1723847700124.581.721.40121.94125121.2301847571
1723761300122.864.784.05118.76123.24117.47316630529
1723674900118.081.941.67118.53118.6114.07338353650
1723588500116.147.126.53112.44116.23111.58311400391
1723502100109.024.274.08106.33111.0654106.281324971588
1723242900104.75-0.22-0.21105.62106.5918103.45290275231
1723156500104.976.066.13102105.597.5201390626568
172307010098.91-5.34-5.12107.81108.7998.69408716845
1722983700104.253.83.78103.84107.705100.5701407805301
1722897300100.45-6.82-6.3692.06103.490.69551334327
1722638100107.27-1.94-1.78103.76108.72101.37479983484
1722551700109.21-7.81-6.67117.53120.14106.82518552596
1722465300117.0213.2912.81112.9118.34110.89470707790
1722378900103.73-7.86-7.04111.52111.9799102.55482755702
1722292500111.59-1.47-1.30113.69116.28111.3247038631
1722033300113.060.780.69116.16116.2111.58292901790
1721946900112.28-1.97-1.72113.04116.61106.3459521496
1721860500114.25-8.34-6.80119.17119.94113.5456326788785
1721774100122.59-0.95-0.77122.78124.69122.1172843537
1721687700123.545.614.76120.35124.07119.86238364224
1721428500117.93-3.16-2.61120.35121.6117.37216463285
1721342100121.093.12.63121.85122.4116.56320364007
1721255700117.99-8.37-6.62121.35121.85116.73386982778
1721169300126.36-2.08-1.62128.44129.04124.58214201131
1721082900128.44-0.8-0.62130.66999131.3681127.2207851672
1720823700129.241.841.44128.26131.91999127.22251164212
1720737300127.4-7.51-5.57135.86136.15127.05373412976
1720650900134.913.532.69134.03135.1132.41999247903851
1720564500131.383.182.48130.35133.82128.66285819375
1720478100128.199992.371.88127.49130.77127.04236739699
1720218900125.83-2.45-1.91127.4128.85125.68213462227
1720040640128.285.614.57121.69128.28121.36215802687
1719959700122.67-1.63-1.31121.1123.41121.03219855487
1719873300124.30.310.25123.47124.84118.83283382517
1719614100123.9900.00123.99123.99123.990
1719527700123.99-2.41-1.91124.09126.405122.92251852849
1719441300126.40.310.25126.13128.12122.6360689761
1719354900126.097.986.76121.07126.5119.35423845575
1719268500118.11-8.46-6.68123.24124.46118.04473783812

Your Recent History

Delayed Upgrade Clock