NVDA

NVIDIA Historical Data

Company Name Stock Ticker Symbol Market Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.33 1.01% 133.00 19:59:57
Open Price Low Price High Price Close Price Prev Close
129.22 126.2327 133.21 132.09 131.67
more quote information »

NVDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week124.10133.21119.47125.6255,383,0288.907.17%
1 Month135.63145.47119.47130.4758,949,305-2.63-1.94%
3 Months146.00192.74119.47155.9456,319,586-13.00-8.9%
6 Months272.59273.15119.47170.1456,676,734-139.59-51.21%
1 Year199.48346.11119.47214.7952,169,107-66.48-33.33%
3 Years46.145346.1144.125187.5025,454,82486.86188.22%
5 Years45.465346.1131.115153.1020,435,03887.54192.53%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 132.09 0.42 0.32% 129.22 133.21 126.2327 50,660,593
Oct 04 2022 131.67 6.55 5.23% 128.79 132.20 128.79 58,352,943
Oct 03 2022 125.12 3.73 3.07% 123.47 126.78 121.05 54,691,894
Sep 30 2022 121.39 -0.81 -0.66% 120.92 126.32 120.8699 56,492,132
Sep 29 2022 122.20 -5.16 -4.05% 124.48 124.9999 119.47 53,204,325
Sep 28 2022 127.36 3.23 2.6% 124.10 128.23 123.5386 54,173,844
Sep 27 2022 124.13 1.85 1.51% 125.04 127.36 122.58 55,275,238
Sep 26 2022 122.28 -2.88 -2.3% 124.91 126.59 122.14 54,632,115
Sep 23 2022 125.16 -0.45 -0.36% 124.20 126.10 122.57 66,220,914
Sep 22 2022 125.61 -7.00 -5.28% 130.70 131.4897 124.28 75,832,531
Sep 21 2022 132.61 0.85 0.65% 132.13 140.2799 131.10 80,561,540
Sep 20 2022 131.76 -2.06 -1.54% 132.145 134.8276 130.57 52,436,575
Sep 19 2022 133.82 1.84 1.39% 130.12 134.63 130.11 57,025,443
Sep 16 2022 131.98 2.69 2.08% 127.415 132.12 126.17 67,014,965
Sep 15 2022 129.29 -1.99 -1.52% 130.152 132.32 127.90 52,248,208
Sep 14 2022 131.28 -0.03 -0.02% 132.54 132.8999 129.13 58,770,560
Sep 13 2022 131.31 -13.74 -9.47% 138.10 139.22 130.99 71,394,610
Sep 12 2022 145.05 1.18 0.82% 143.69 145.47 141.9883 48,357,408
Sep 09 2022 143.87 3.97 2.84% 141.57 144.74 141.26 48,669,278
Sep 08 2022 139.90 2.76 2.01% 134.57 140.08 133.69 62,419,420
Sep 07 2022 137.14 2.49 1.85% 135.63 138.3599 133.46 51,212,162
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.

Log in to InvestorsHub
Register Now