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  |
|
|---|---|---|---|---|
| -3.68 | -1.65% | 218.74 | 19:58:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 223.00 | 218.30 | 223.21 | 219.00 | 222.42 |
NVDA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 223.46 | 229.64 | 218.30 | 222.87 | 21,309,030 | -4.72 | -2.11% |
| 1 Month | 199.91 | 230.43 | 199.33 | 221.21 | 28,037,061 | 18.83 | 9.42% |
| 3 Months | 192.875 | 230.43 | 178.6553 | 206.81 | 22,131,133 | 25.87 | 13.41% |
| 6 Months | 130.4075 | 230.43 | 122.72 | 190.37 | 14,942,103 | 88.33 | 67.74% |
| 1 Year | 121.25 | 230.43 | 115.665 | 169.21 | 11,968,167 | 97.49 | 80.4% |
| 3 Years | 68.8505 | 230.43 | 31.115 | 95.37 | 12,234,295 | 149.89 | 217.7% |
| 5 Years | 15.875 | 230.43 | 15.685 | 71.89 | 13,245,480 | 202.87 | 1,277.89% |
NVDA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2021 | 219.00 | -3.42 | -1.54% | 223.00 | 223.21 | 218.30 | 29,150,702 |
| Sep 16 2021 | 222.42 | -0.99 | -0.44% | 222.05 | 222.77 | 219.2787 | 15,592,010 |
| Sep 15 2021 | 223.41 | 0.99 | 0.45% | 223.04 | 223.59 | 219.69 | 16,551,543 |
| Sep 14 2021 | 222.42 | 0.90 | 0.41% | 222.70 | 224.10 | 220.86 | 19,863,972 |
| Sep 13 2021 | 221.52 | -3.26 | -1.45% | 226.84 | 229.64 | 218.58 | 29,707,391 |
| Sep 10 2021 | 224.78 | 3.01 | 1.36% | 223.46 | 226.26 | 222.755 | 24,830,235 |
| Sep 09 2021 | 221.77 | -1.62 | -0.73% | 223.38 | 225.38 | 221.31 | 19,434,775 |
| Sep 08 2021 | 223.39 | -3.23 | -1.43% | 225.13 | 226.04 | 219.77 | 25,378,749 |
| Sep 07 2021 | 226.62 | -1.81 | -0.79% | 228.28 | 228.99 | 225.224 | 19,734,355 |
| Sep 03 2021 | 228.43 | 4.47 | 2.0% | 223.35 | 229.86 | 222.00 | 28,040,668 |
| Sep 02 2021 | 223.96 | -0.45 | -0.2% | 225.18 | 225.9299 | 222.945 | 18,773,695 |
| Sep 01 2021 | 224.41 | 0.56 | 0.25% | 224.91 | 226.9167 | 223.57 | 20,137,057 |
| Aug 31 2021 | 223.85 | -3.03 | -1.34% | 226.93 | 226.84 | 221.20 | 25,949,225 |
| Aug 30 2021 | 226.88 | 0.52 | 0.23% | 228.38 | 230.43 | 225.5101 | 26,217,613 |
| Aug 27 2021 | 226.36 | 5.68 | 2.57% | 221.84 | 227.22 | 221.72 | 30,411,061 |
| Aug 26 2021 | 220.68 | -1.45 | -0.65% | 222.01 | 223.40 | 217.90 | 23,707,431 |
| Aug 25 2021 | 222.13 | 4.20 | 1.93% | 217.37 | 224.70 | 217.40 | 34,687,610 |
| Aug 24 2021 | 217.93 | -1.65 | -0.75% | 217.53 | 219.59 | 215.35 | 29,601,119 |
| Aug 23 2021 | 219.58 | 11.42 | 5.49% | 209.60 | 219.97 | 209.50 | 57,382,284 |
| Aug 20 2021 | 208.16 | 10.18 | 5.14% | 199.91 | 208.6506 | 199.33 | 66,703,364 |
| Aug 19 2021 | 197.98 | 7.58 | 3.98% | 194.94 | 204.95 | 187.6203 | 76,571,902 |
| Aug 18 2021 | 190.40 | -4.18 | -2.15% | 195.00 | 196.3365 | 190.00 | 27,468,836 |
