NVDA

NVIDIA Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week499.12532.60475.83508.0319,198,501-11.82-2.37%
1 Month488.02589.0699465.51513.1817,495,761-0.72-0.15%
3 Months380.00589.0699356.00468.9812,414,285107.3028.24%
6 Months199.61589.0699180.6807371.6713,369,531287.69144.13%
1 Year180.79589.0699169.32314.9611,606,884306.51169.54%
3 Years185.14589.0699124.46234.9712,607,531302.16163.21%
5 Years22.99589.069922.50179.1812,569,798464.312,019.62%

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
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.