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
5.94 0.98% 612.79 10:04:10
Open Price Low Price High Price Close Price Prev Close
604.75 604.09 613.43 606.85
more quote information »

NVDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week624.99648.566598.52625.2110,275,671-12.20-1.95%
1 Month526.84648.566490.88582.158,855,71885.9516.31%
3 Months528.94648.566462.66554.688,690,64883.8515.85%
6 Months545.00648.566462.66542.988,099,99067.7912.44%
1 Year282.42648.566267.11473.9010,376,866330.37116.98%
3 Years229.43648.566124.46286.1011,415,006383.36167.09%
5 Years36.46648.56634.40220.0012,651,348576.331,580.72%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 606.85 -7.62 -1.24% 612.56 619.705 598.52 8,340,104
Apr 19 2021 614.47 -22.03 -3.46% 621.4616 632.2654 609.3201 10,097,053
Apr 16 2021 636.50 -8.99 -1.39% 642.30 646.63 634.68 8,397,381
Apr 15 2021 645.49 34.41 5.63% 626.83 648.566 625.26 14,927,266
Apr 14 2021 611.08 -16.10 -2.57% 624.99 628.8184 609.10 9,616,553
Apr 13 2021 627.18 18.82 3.09% 609.26 628.00 605.03 16,859,332
Apr 12 2021 608.36 32.36 5.62% 571.59 614.10 565.65 21,640,372
Apr 09 2021 576.00 3.32 0.58% 568.56 576.32 567.00 4,873,226
Apr 08 2021 572.68 6.94 1.23% 570.11 578.86 570.005 6,095,890
Apr 07 2021 565.74 11.28 2.03% 555.50 569.7399 548.46 6,268,333
Apr 06 2021 554.46 -5.04 -0.9% 559.61 562.165 550.9449 4,754,784
Apr 05 2021 559.50 7.03 1.27% 554.70 560.5585 549.3401 6,377,618
Apr 01 2021 552.47 18.54 3.47% 542.56 554.80 540.45 7,688,398
Mar 31 2021 533.93 19.06 3.7% 520.62 538.82 519.30 7,863,988
Mar 30 2021 514.87 -3.06 -0.59% 513.17 518.90 508.20 5,012,777
Mar 29 2021 517.93 4.36 0.85% 512.11 522.50 508.02 6,851,013
Mar 26 2021 513.57 12.16 2.43% 502.00 514.25 494.94 9,089,214
Mar 25 2021 501.41 -4.31 -0.85% 499.99 508.59 490.88 7,362,871
Mar 24 2021 505.72 -17.11 -3.27% 526.84 526.84 505.47 6,142,468
Mar 23 2021 522.83 -4.62 -0.88% 531.11 533.78 520.85 5,539,213
Mar 22 2021 527.45 13.62 2.65% 517.06 535.78 516.27 7,392,574
See More Historical Prices »


Your Recent History
NASDAQ
NVDA
NVIDIA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.