Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| NVIDIA Corporation | NVDA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.97 | -0.5% | 194.64 | 195.66 | 191.03 | 192.31 | 195.61 | 15:45:04 |
NVDA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 195.03 | 202.53 | 187.50 | 194.14 | 7,850,069 | -0.39 | -0.2% |
| 1 Month | 172.51 | 202.53 | 169.32 | 184.42 | 8,813,082 | 22.13 | 12.83% |
| 3 Months | 174.18 | 202.53 | 147.00 | 173.00 | 9,150,606 | 20.46 | 11.75% |
| 6 Months | 189.00 | 202.53 | 132.60 | 166.31 | 9,929,671 | 5.64 | 2.98% |
| 1 Year | 220.43 | 224.19 | 124.46 | 163.72 | 13,005,078 | -25.79 | -11.7% |
| 3 Years | 68.00 | 292.76 | 66.575 | 171.37 | 14,292,953 | 126.64 | 186.24% |
| 5 Years | 18.20 | 292.76 | 18.06 | 135.28 | 11,607,181 | 176.44 | 969.45% |
NVDA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22 2019 | 195.60 | -0.59 | -0.3% | 198.28 | 202.53 | 195.30 | 8,079,461 |
| Oct 21 2019 | 196.19 | 5.63 | 2.95% | 192.96 | 196.54 | 192.2852 | 6,473,077 |
| Oct 18 2019 | 190.56 | -3.73 | -1.92% | 194.00 | 195.62 | 187.50 | 7,509,427 |
| Oct 17 2019 | 194.29 | 0.08 | 0.04% | 195.95 | 197.8143 | 192.14 | 6,563,219 |
| Oct 16 2019 | 194.21 | -2.06 | -1.05% | 195.03 | 199.22 | 193.75 | 10,625,161 |
| Oct 15 2019 | 196.27 | 9.73 | 5.22% | 190.16 | 199.29 | 187.11 | 16,558,873 |
| Oct 14 2019 | 186.54 | 0.55 | 0.3% | 185.64 | 187.37 | 184.385 | 4,973,419 |
| Oct 11 2019 | 185.99 | 2.98 | 1.63% | 186.42 | 189.34 | 184.23 | 11,125,006 |
| Oct 10 2019 | 183.01 | 2.38 | 1.32% | 180.62 | 185.037 | 180.5342 | 7,703,327 |
| Oct 09 2019 | 180.63 | 3.53 | 1.99% | 180.32 | 182.70 | 177.35 | 7,277,058 |
| Oct 08 2019 | 177.101 | -7.23 | -3.92% | 180.64 | 184.00 | 176.50 | 11,087,855 |
| Oct 07 2019 | 184.33 | 2.36 | 1.3% | 184.58 | 188.34 | 181.00 | 12,002,044 |
| Oct 04 2019 | 181.97 | 0.47 | 0.26% | 181.40 | 185.98 | 178.78 | 6,614,335 |
| Oct 03 2019 | 181.50 | 8.46 | 4.89% | 173.22 | 181.59 | 172.00 | 11,233,340 |
| Oct 02 2019 | 173.04 | -1.30 | -0.75% | 173.12 | 173.60 | 170.13 | 7,291,537 |
| Oct 01 2019 | 174.3398 | 0.01 | 0.01% | 175.00 | 181.00 | 173.81 | 9,080,563 |
| Sep 30 2019 | 174.3291 | 2.57 | 1.5% | 172.80 | 174.48 | 171.5401 | 4,661,617 |
| Sep 27 2019 | 171.76 | -5.24 | -2.96% | 175.66 | 177.68 | 169.32 | 9,020,564 |
| Sep 26 2019 | 177.00 | -1.23 | -0.69% | 177.54 | 178.98 | 175.29 | 5,809,635 |
| Sep 25 2019 | 178.23 | 5.54 | 3.21% | 172.51 | 179.02 | 170.13 | 7,692,702 |
| Sep 24 2019 | 172.69 | -2.31 | -1.32% | 176.37 | 177.29 | 171.10 | 8,010,900 |
| Sep 23 2019 | 175.00 | 2.31 | 1.34% | 172.66 | 176.67 | 171.50 | 6,230,381 |
