NVIDIA Historical Data - NVDA

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  7.77 3.23% 247.97 249.27 240.7143 242.85 240.20 19:59:07
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week247.805259.50232.3317247.447,532,7540.1650.07%
1 Month230.90259.50230.12244.346,985,62917.077.39%
3 Months210.43259.50200.37225.427,851,38337.5417.84%
6 Months174.78259.50147.00196.728,352,39073.1941.88%
1 Year136.55259.50131.00176.0510,503,582111.4281.6%
3 Years110.92292.7689.97181.8513,528,900137.05123.56%
5 Years19.87292.7618.94140.8411,735,283228.101,147.96%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 247.97 7.77 3.23% 242.85 249.27 240.70 7,394,738
Jan 27 2020 240.20 -10.28 -4.1% 238.24 242.2499 232.3317 11,496,543
Jan 24 2020 250.48 -3.41 -1.34% 257.50 259.50 248.30 9,289,149
Jan 23 2020 253.89 3.84 1.54% 251.72 254.00 248.15 5,766,319
Jan 22 2020 250.05 2.11 0.85% 249.63 253.54 249.0601 5,881,071
Jan 21 2020 247.94 -1.16 -0.47% 247.805 249.29 246.6083 5,230,690
Jan 17 2020 249.10 0.25 0.1% 249.70 250.00 247.48 6,112,023
Jan 16 2020 248.85 3.28 1.34% 247.72 249.17 246.775 6,799,247
Jan 15 2020 245.57 -1.71 -0.69% 247.79 248.6891 244.543 6,433,031
Jan 14 2020 247.28 -4.62 -1.83% 250.26 252.88 246.75 8,785,665
Jan 13 2020 251.90 7.58 3.1% 247.68 252.9884 246.8574 7,711,382
Jan 10 2020 244.32 1.30 0.53% 247.33 248.55 243.75 7,859,559
Jan 09 2020 243.02 2.72 1.13% 243.85 245.9067 239.78 6,189,570
Jan 08 2020 240.30 0.37 0.15% 239.75 242.04 237.33 6,845,927
Jan 07 2020 239.93 2.87 1.21% 237.79 241.77 236.39 7,712,610
Jan 06 2020 237.06 0.98 0.42% 232.43 237.27 231.31 6,382,407
Jan 03 2020 236.08 -3.83 -1.6% 235.10 237.83 232.16 5,047,880
Jan 02 2020 239.91 4.61 1.96% 238.75 239.91 236.72 5,767,351
Dec 31 2019 235.30 2.98 1.28% 230.90 235.675 230.12 5,703,913
Dec 30 2019 232.32 -4.55 -1.92% 235.99 236.6465 231.06 6,097,330
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.