ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Nvidia CDR

Nvidia CDR (NVDA)

32.48
-0.84
(-2.52%)
Closed December 10 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173378160032.479999-0.84-2.5232.5332.7132.08949831
173352240033.32-0.57-1.6833.8534.0433.041122970
173343618033.89-0.01-0.0333.934.2533.66983864
173334960033.91.163.5433.1534.0632.811426548
173326320032.740.331.0232.4232.8332.311002823
173317680032.4099990.010.0332.432.8532.22843053
173291760032.40.41.2532.0432.631.84631925
1732831200320.321.013232.0731.87157554
173274480031.68-0.37-1.1531.6231.6830.871197869
173265840032.0499990.230.7232.15999932.54999931.76739151
173257200031.82-1.41-4.2433.1333.231.81616445
173231280033.229999-1.06-3.0934.1734.4333.021687684
173222646034.290.180.5334.8235.7532.9399993148969
173214000034.11-0.29-0.8434.5434.5433.4099992181686
173205360034.41.594.8533.0434.4233.041637217
173196720032.81-0.5-1.5032.633.1532.111732417
173170800033.31-1.09-3.1734.0234.0232.861827077
173162160034.40.050.1534.5434.8734.091180317
173153520034.35-0.38-1.0934.9834.9834.191177847
173144880034.730.682.0034.3435.0434.21452274
173136240034.05-0.54-1.5634.8834.8833.641323069
173110320034.59-0.29-0.8334.935.0734.271156899
173101680034.880.812.3834.3234.8834.231422836
173093040034.071.324.0333.4534.2733.252044310
173084400032.750.862.7032.15999932.86999932.1599991166894
173075760031.890.160.5032.1732.5331.76970511
173049480031.730.611.9631.6132.1731.541024160
173040840031.12-1.58-4.8332.2832.2830.981665833
173032224032.7-0.39-1.1832.7832.8832.06888538
173023560033.090.120.3632.9233.3332.56621386
173014920032.97-0.2-0.6033.6233.6232.851026484
172989000033.170.240.7332.9633.7732.961496352
172980360032.930.170.5233.0633.1332.479999841096
172971720032.759999-0.89-2.6433.29999933.3532.271359313
172963080033.65-0.01-0.0333.4633.8633.241246347
172954440033.661.293.9932.4533.6632.41826788
172928520032.3699990.220.6832.4632.5432.2981353
172919898032.150.351.1032.5432.9932.1199992201247
172911240031.80.92.9131.3732.0230.871587185
172902600030.9-0.68-2.1532.1832.4530.21956740
172868040031.58-0.02-0.0631.4731.8431.31956953
172859400031.60.561.8030.931.6530.81710637
172850760031.04-0.13-0.4231.531.5530.811685628
172842120031.171.264.2130.531.2930.321873414
172833480029.910.692.3629.2530.5729.252372273
172807560029.220.421.4629.2329.2828.581351075
172798920028.80.923.3028.3529.1328.231413461
172790280027.880.481.7527.3327.9927873601
172781640027.4-0.99-3.4928.528.627.161207400
172773000028.39-0.03-0.1127.8228.4827.72839379
172747080028.42-0.65-2.2429.0429.0727.961066920
172738440029.070.120.4129.6729.9428.591289593
172729800028.950.632.2228.5629.328.531294042
172721160028.321.013.7027.2528.5327.081978007
172712520027.310.050.1827.2927.4427691809
172686600027.26-0.44-1.5927.527.8427.09731916
172677960027.71.094.1027.4728.0827.471717699
172669344026.61-0.46-1.7027.1527.6126.581406304
172660680027.07-0.3-1.1027.827.8826.95851936
172652040027.37-0.55-1.9727.3627.7326.851114969
172626120027.92-0.03-0.1128.0228.1827.63988801
172617480027.950.51.8227.528.3527.11843812
172608840027.452.098.2425.6427.525.252314195
172600200025.360.371.4825.3525.6924.651160520

Your Recent History

Delayed Upgrade Clock