NVIDIA Historical Data - NVDA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.54 0.29% 186.53 187.37 184.385 185.64 185.99 20:00:00
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week184.58189.34176.5183.110210M1.951.06%
1 Month180.77189.34169.32179.06558M5.763.19%
3 Months169.3189.34147170.85619M17.2310.18%
6 Months189.7192.81132.6165.564510M-3.17-1.67%
1 Year246249.88124.46164.643013M-59.47-24.17%
3 Years66.15292.7665.52170.913614M120.38181.98%
5 Years17.02292.7616.815134.606512M169.51995.95%

NVDA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 2019186.54+0.55+0.30%184.385187.374,973,419
Oct 11 2019185.99+2.98+1.63%184.23189.3411,125,006
Oct 10 2019183.01+2.38+1.32%180.5342185.0377,703,327
Oct 09 2019180.63+3.53+1.99%177.35182.707,277,058
Oct 08 2019177.101-7.23-3.92%176.50184.0011,087,855
Oct 07 2019184.33+2.36+1.30%181.00188.3412,002,044
Oct 04 2019181.97+0.47+0.26%178.78185.986,614,335
Oct 03 2019181.50+8.46+4.89%172.00181.5911,233,340
Oct 02 2019173.04-1.30-0.75%170.13173.607,291,537
Oct 01 2019174.3398+0.01+0.01%173.81181.009,080,563
Sep 30 2019174.3291+2.57+1.50%171.5401174.484,661,617
Sep 27 2019171.76-5.24-2.96%169.32177.689,020,564
Sep 26 2019177.00-1.23-0.69%175.29178.985,809,635
Sep 25 2019178.23+5.54+3.21%170.13179.027,692,702
Sep 24 2019172.69-2.31-1.32%171.10177.298,010,900
Sep 23 2019175.00+2.31+1.34%171.50176.676,230,381
Sep 20 2019172.69-4.25-2.40%172.28178.108,567,082
Sep 19 2019176.94-3.04-1.69%176.5101181.296,133,626
Sep 18 2019179.98-1.02-0.56%176.50181.8196,437,028
Sep 17 2019181.00+0.79+0.44%178.6122181.23565,567,150
Sep 16 2019180.21-1.73-0.95%180.19181.111,893,618
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.