Nvidia Corp. Historical Data - NVDA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  +0.3708 +0.25% 149.2708 153.38 147.44 150.79 148.9 11:46:33
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 Week151.44159.4144.82150.891115M17M16M-2.1692-1.43%
1 Month196.95205.3133.31155.782510M49M22M-47.6792-24.21%
3 Months267.05292.76133.31197.86465M49M15M-117.7792-44.10%
6 Months264.22292.76133.31222.78405M49M12M-114.9492-43.51%
1 Year185.92292.76133.31228.64405M49M13M-36.6492-19.71%
3 Years33.22292.7624.75150.87481M92M13M116.0508349.34%
5 Years15.3292.7615.2116.875160392M11M133.9708875.63%

NVDA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 12 2018148.90+0.71+0.48%144.82152.7816,198,583
Dec 11 2018148.19-3.56-2.35%145.00156.1399916,694,188
Dec 10 2018151.75+4.14+2.80%144.84152.859915,283,530
Dec 07 2018147.61-10.31-6.53%145.616159.4016,956,182
Dec 06 2018157.91999+0.65+0.41%150.35158.4919917,051,468
Dec 04 2018157.27-12.77-7.51%156.50168.4420,072,680
Dec 03 2018170.04+6.61+4.04%167.34174.6822,155,573
Nov 30 2018163.43+6.05+3.84%155.72163.859917,888,660
Nov 29 2018157.38-2.64-1.65%156.13999161.5013,441,669
Nov 28 2018160.02+6.50+4.23%153.125160.2819,896,963
Nov 27 2018153.52+0.47+0.31%150.55157.0118,170,849
Nov 26 2018153.05+7.89+5.44%146.56153.4719,963,538
Nov 23 2018145.16+0.45+0.31%142.7892149.5910,297,969
Nov 21 2018144.71-4.29-2.88%143.61155.3025,570,575
Nov 20 2018149.00+4.34+3.00%133.31154.2641,913,379
Nov 19 2018144.66-19.69-11.98%144.63161.8242,061,341
Nov 16 2018164.35-38.26-18.88%161.61170.6648,896,087
Nov 15 2018202.61+4.90+2.48%195.50205.3013,560,854
Nov 14 2018197.71-1.40-0.70%192.8302206.8813,031,132
Nov 13 2018199.105+9.60+5.07%193.2369204.2115,974,833
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.