ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
NVIDIA Corporation

NVIDIA Corporation (NVDA)

145.00
2.17
(1.52%)
144.40
-0.60
(-0.41%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.331.63888302736142.17145138.83178817521142.05527606CS
410.2057.59894262631134.295145129.17217749807137.18401214CS
1227.9523.9811239811116.5514586.63257706296117.23500482CS
267.425.41289757806137.08153.186.63261252930122.51338955CS
5221.4517.4319382365123.05153.186.63273093706123.72912149CS
156128.50399976803.35082415615.99600024153.110.81400016124209604101.51792359CS
260135.337499861477.080467049.16250014153.18.621250138428327891.75664145CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
17497677001452.171.52141.97145141.85161790506
1749681300142.83-1.13-0.78144.61144.99141.87167124487
1749594900143.961.330.93142.69144.29141.525155438719
1749508500142.630.910.64143.19145141.94185223473
1749249300141.721.731.24142.55143.26141.54499153654621
1749162900139.99-1.93-1.36142.16999144138.83232646303
1749076500141.919990.70.50142.19142.38999139.54499167220429
1748990100141.223.842.80138.76142137.955226680851
1748903700137.382.251.67135.51138.12135.4197255380
1748644500135.13-4.06-2.92138.715139.59132.945332552681
1748558100139.194.383.25142.245143.49137.91370957947
1748471700134.81-0.69-0.51136.04137.25134.79297119741
1748385300135.54.213.21134.13135.66133.31192175172
1748039700131.29-1.54-1.16130132.68129.16999198403011
1747953300132.831.030.78132.22999134.25131.5548187574742
1747866900131.8-2.58-1.92133.06137.4130.59269890635
1747780500134.38-1.19-0.88134.29134.58132.62161270947
1747694100135.570.170.13132.44999135.8699132.38999192455372
1747434900135.40.570.42136.22136.35133.46223642048
1747348500134.83-0.51-0.38134.29499136.3132.66225959779
1747262100135.345.414.16133.195135.435131.68280645304
1747175700129.936.935.63124.98131.2189124.47328542739
17470893001236.355.44121.97123120.285224639787
1746830100116.65-0.72-0.61117.37118.23115.21132734722
1746743700117.370.310.26118.25118.675115.85198003655
1746657300117.063.523.10113.07117.68112.2818206898003
1746570900113.54-0.28-0.25111.5114.74110.822157527667
1746484500113.82-0.68-0.59112.905114.665112.66133188934
1746225300114.52.892.59114.18115.3979113.37189985636
1746138900111.612.692.47113.08114.94111.3235596877
1746052500108.92-0.1-0.09104.47108.92104.08234216122
1745966100109.020.290.27107.69110.1999107.44169583636
1745879700108.73-2.28-2.05109.69110.3699106.02207224770
1745620500111.014.584.30106.85111.92105.73250583199
1745534100106.433.723.62103.475106.54103.11219251586
1745447700102.713.823.86104.54104.78102.02241233955
174536130098.891.982.0498.7899.897.295238256590
174527490096.91-4.58-4.5198.7799.387295.05287804571
1744929300101.49-3-2.87104.45104.43100.05290962629
1744842900104.49-7.71-6.87104.57106.79100.45396302188
1744756500112.21.491.35110.97113.615110.5228143678
1744670100110.71-0.22-0.20114.11114.29109.07263624303
1744410900110.933.363.12108.56111.5499107.48303510548
1744324500107.57-6.76-5.91109.37110.8699.15436850547
1744238100114.3318.0318.7298.89115.099997.5301611262848
174415170096.3-1.34-1.37103.805105.8594.46473397220
174406530097.643.333.5387.46101.7486.63603312875
174380610094.31-7.49-7.3698.99100.097492.115530004413
1743719700101.8-8.62-7.81103.51105.63101.6337707698
1743633300110.420.270.25107.29111.98106.79217905668
1743546900110.151.771.63108.51110.2106.473222099692
1743460500108.38-1.29-1.18105.13110.955103.65297101979
1743201300109.67-1.76-1.58111.52112.87109.0799229318329
1743114900111.43-2.33-2.05111.35114.45110.69236280132
1743028500113.76-6.93-5.74118.77118.84112.71294488753
1742942100120.69-0.72-0.59120.545121.29118.92167171487
1742855700121.413.713.15119.88122.22119.34228262039
1742596500117.7-0.83-0.70117.07117.99115.42258605020
1742510100118.531.010.86116.55120.19116.5247489054
1742423700117.522.091.81117.27120.445115.69272290940
1742337300115.43-4.1-3.43118119114.61294946405
1742250900119.53-2.14-1.76122.74122.778118.03253156715
1741991700121.676.095.27118.61121.87118.1525276917050
1741905300115.58-0.16-0.14117117.74113.8299297719862

Your Recent History

Delayed Upgrade Clock