Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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 | 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 |
NVDA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 247.805 | 259.50 | 232.3317 | 247.44 | 7,532,754 | 0.165 | 0.07% |
| 1 Month | 230.90 | 259.50 | 230.12 | 244.34 | 6,985,629 | 17.07 | 7.39% |
| 3 Months | 210.43 | 259.50 | 200.37 | 225.42 | 7,851,383 | 37.54 | 17.84% |
| 6 Months | 174.78 | 259.50 | 147.00 | 196.72 | 8,352,390 | 73.19 | 41.88% |
| 1 Year | 136.55 | 259.50 | 131.00 | 176.05 | 10,503,582 | 111.42 | 81.6% |
| 3 Years | 110.92 | 292.76 | 89.97 | 181.85 | 13,528,900 | 137.05 | 123.56% |
| 5 Years | 19.87 | 292.76 | 18.94 | 140.84 | 11,735,283 | 228.10 | 1,147.96% |
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 |
