Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| NVIDIA Corporation | NVDA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -11.24 | -2.25% | 487.30 | 00:00:05 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 487.57 | 479.55 | 505.17 | 503.67 | 498.54 |
NVDA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 499.12 | 532.60 | 475.83 | 508.03 | 19,198,501 | -11.82 | -2.37% |
| 1 Month | 488.02 | 589.0699 | 465.51 | 513.18 | 17,495,761 | -0.72 | -0.15% |
| 3 Months | 380.00 | 589.0699 | 356.00 | 468.98 | 12,414,285 | 107.30 | 28.24% |
| 6 Months | 199.61 | 589.0699 | 180.6807 | 371.67 | 13,369,531 | 287.69 | 144.13% |
| 1 Year | 180.79 | 589.0699 | 169.32 | 314.96 | 11,606,884 | 306.51 | 169.54% |
| 3 Years | 185.14 | 589.0699 | 124.46 | 234.97 | 12,607,531 | 302.16 | 163.21% |
| 5 Years | 22.99 | 589.0699 | 22.50 | 179.18 | 12,569,798 | 464.31 | 2,019.62% |
NVDA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2020 | 487.51 | -11.49 | -2.3% | 503.67 | 505.74 | 479.55 | 17,044,738 |
| Sep 17 2020 | 499.00 | -2.13 | -0.43% | 485.00 | 503.59 | 477.00 | 19,666,302 |
| Sep 16 2020 | 501.13 | -18.37 | -3.54% | 518.29 | 526.00 | 500.55 | 13,835,780 |
| Sep 15 2020 | 519.50 | 4.61 | 0.9% | 531.00 | 531.95 | 513.11 | 18,015,057 |
| Sep 14 2020 | 514.89 | 28.83 | 5.93% | 523.80 | 532.60 | 505.06 | 29,837,718 |
| Sep 11 2020 | 486.06 | -6.07 | -1.23% | 499.12 | 507.25 | 475.83 | 15,821,091 |
| Sep 10 2020 | 492.13 | -14.94 | -2.95% | 519.77 | 522.61 | 486.68 | 17,290,552 |
| Sep 09 2020 | 507.07 | 31.06 | 6.53% | 496.14 | 512.37 | 486.00 | 18,245,047 |
| Sep 08 2020 | 476.01 | -28.59 | -5.67% | 469.05 | 502.00 | 465.51 | 19,638,981 |
| Sep 04 2020 | 504.60 | -16.02 | -3.08% | 511.32 | 526.81 | 468.2101 | 36,723,828 |
| Sep 03 2020 | 520.62 | -53.24 | -9.28% | 552.55 | 555.3001 | 515.15 | 23,002,234 |
| Sep 02 2020 | 573.86 | 21.02 | 3.8% | 588.15 | 589.0699 | 556.01 | 21,562,016 |
| Sep 01 2020 | 552.84 | 17.84 | 3.33% | 539.63 | 559.75 | 537.0448 | 12,640,251 |
| Aug 31 2020 | 535.00 | 9.22 | 1.75% | 527.14 | 543.00 | 521.51 | 12,261,295 |
| Aug 28 2020 | 525.78 | 20.65 | 4.09% | 505.94 | 525.92 | 502.8847 | 13,317,313 |
| Aug 27 2020 | 505.13 | -5.79 | -1.13% | 512.62 | 514.3036 | 502.6573 | 7,844,689 |
| Aug 26 2020 | 510.92 | 0.92 | 0.18% | 512.00 | 514.7396 | 507.11 | 7,989,279 |
| Aug 25 2020 | 509.9999 | 1.16 | 0.23% | 506.49 | 510.84 | 502.95 | 7,123,042 |
| Aug 24 2020 | 508.84 | 1.54 | 0.3% | 515.38 | 517.30 | 500.3885 | 12,194,385 |
| Aug 21 2020 | 507.30 | 21.68 | 4.46% | 488.02 | 512.348 | 482.70 | 24,891,296 |
