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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.54 | 0.29% | 186.53 | 187.37 | 184.385 | 185.64 | 185.99 | 20:00:00 |
NVDA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 184.58 | 189.34 | 176.5 | 183.1102 | 10M | 1.95 | 1.06% |
| 1 Month | 180.77 | 189.34 | 169.32 | 179.0655 | 8M | 5.76 | 3.19% |
| 3 Months | 169.3 | 189.34 | 147 | 170.8561 | 9M | 17.23 | 10.18% |
| 6 Months | 189.7 | 192.81 | 132.6 | 165.5645 | 10M | -3.17 | -1.67% |
| 1 Year | 246 | 249.88 | 124.46 | 164.6430 | 13M | -59.47 | -24.17% |
| 3 Years | 66.15 | 292.76 | 65.52 | 170.9136 | 14M | 120.38 | 181.98% |
| 5 Years | 17.02 | 292.76 | 16.815 | 134.6065 | 12M | 169.51 | 995.95% |
NVDA 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 14 2019 | 186.54 | +0.55 | +0.30% | 184.385 | 187.37 | 4,973,419 |
| Oct 11 2019 | 185.99 | +2.98 | +1.63% | 184.23 | 189.34 | 11,125,006 |
| Oct 10 2019 | 183.01 | +2.38 | +1.32% | 180.5342 | 185.037 | 7,703,327 |
| Oct 09 2019 | 180.63 | +3.53 | +1.99% | 177.35 | 182.70 | 7,277,058 |
| Oct 08 2019 | 177.101 | -7.23 | -3.92% | 176.50 | 184.00 | 11,087,855 |
| Oct 07 2019 | 184.33 | +2.36 | +1.30% | 181.00 | 188.34 | 12,002,044 |
| Oct 04 2019 | 181.97 | +0.47 | +0.26% | 178.78 | 185.98 | 6,614,335 |
| Oct 03 2019 | 181.50 | +8.46 | +4.89% | 172.00 | 181.59 | 11,233,340 |
| Oct 02 2019 | 173.04 | -1.30 | -0.75% | 170.13 | 173.60 | 7,291,537 |
| Oct 01 2019 | 174.3398 | +0.01 | +0.01% | 173.81 | 181.00 | 9,080,563 |
| Sep 30 2019 | 174.3291 | +2.57 | +1.50% | 171.5401 | 174.48 | 4,661,617 |
| Sep 27 2019 | 171.76 | -5.24 | -2.96% | 169.32 | 177.68 | 9,020,564 |
| Sep 26 2019 | 177.00 | -1.23 | -0.69% | 175.29 | 178.98 | 5,809,635 |
| Sep 25 2019 | 178.23 | +5.54 | +3.21% | 170.13 | 179.02 | 7,692,702 |
| Sep 24 2019 | 172.69 | -2.31 | -1.32% | 171.10 | 177.29 | 8,010,900 |
| Sep 23 2019 | 175.00 | +2.31 | +1.34% | 171.50 | 176.67 | 6,230,381 |
| Sep 20 2019 | 172.69 | -4.25 | -2.40% | 172.28 | 178.10 | 8,567,082 |
| Sep 19 2019 | 176.94 | -3.04 | -1.69% | 176.5101 | 181.29 | 6,133,626 |
| Sep 18 2019 | 179.98 | -1.02 | -0.56% | 176.50 | 181.819 | 6,437,028 |
| Sep 17 2019 | 181.00 | +0.79 | +0.44% | 178.6122 | 181.2356 | 5,567,150 |
| Sep 16 2019 | 180.21 | -1.73 | -0.95% | 180.19 | 181.11 | 1,893,618 |
