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
  -2.17 -1.47% 145.15 149.48 144.88 148.08 147.32 19:58:43
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week158.5164.2144.88153.06698M25M14M-13.35-8.42%
1 Month180.79184.87144.88166.52998M25M13M-35.64-19.71%
3 Months156.27193.47144.8172.94608M25M13M-11.12-7.12%
6 Months149.89193.47124.46157.89758M62M15M-4.74-3.16%
1 Year247.39292.76124.46192.45185M62M13M-102.24-41.33%
3 Years44.42292.7644.3162.30114M92M14M100.73226.77%
5 Years18.6292.7616.72127.394460392M11M126.55680.38%

NVDA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 2019145.22-2.10-1.43%144.88149.508,785,883
May 23 2019147.32-4.88-3.21%144.91999152.5813,612,050
May 22 2019152.19999-2.79-1.80%151.76155.108,046,648
May 21 2019154.99+3.24+2.14%152.63999155.699998,937,389
May 20 2019151.75-4.89-3.12%150.75154.749514,166,036
May 17 2019156.63999-3.45-2.16%154.94164.1999925,319,063
May 16 2019160.09+0.51+0.32%157.65161.90515,272,562
May 15 2019159.58-2.46-1.52%157.41162.9012,426,187
May 14 2019162.04+3.64+2.30%158.4904163.4612,548,333
May 13 2019158.40-10.35-6.13%157.81164.409916,205,009
May 10 2019168.75-1.44-0.85%164.00171.5914,142,731
May 09 2019170.19-3.81-2.19%165.40172.1615,941,210
May 08 2019174.00+0.80+0.46%170.26177.1510,389,706
May 07 2019173.20-6.75-3.75%171.17177.731713,771,151
May 06 2019179.95-3.06-1.67%172.05180.3410,474,862
May 03 2019183.01-0.18-0.10%180.53183.938,148,567
May 02 2019183.19+2.69+1.49%179.115184.879,689,761
May 01 2019180.50-0.50-0.28%180.46184.818,748,960
Apr 30 2019181.00+1.67+0.93%177.26182.038,911,491
Apr 29 2019179.33+1.48+0.83%175.50180.459,615,658
Apr 26 2019177.85-9.06-4.85%173.37180.876121,562,631
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.