NVDA

NVIDIA Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
8.91 1.7% 534.56 20:00:00
Close Price Low Price High Price Open Price Previous Close
535.87 527.66 537.68 531.98 525.65
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week543.34551.99521.54536.886,519,772-8.78-1.62%
1 Month517.39573.9399517.33544.3810,052,41517.173.32%
3 Months441.36589.0699431.83511.6613,375,16493.2021.12%
6 Months294.99589.0699278.50437.3012,401,694239.5781.21%
1 Year206.30589.0699180.6807346.9111,959,286328.26159.12%
3 Years197.80589.0699124.46247.3012,455,409336.76170.25%
5 Years28.30589.069924.75188.4512,635,838506.261,788.9%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 535.87 10.22 1.94% 531.98 537.68 527.66 6,246,590
Oct 26 2020 525.65 -17.96 -3.3% 537.84 547.7117 521.54 8,410,035
Oct 23 2020 543.61 9.17 1.72% 538.00 543.73 531.65 5,826,410
Oct 22 2020 534.44 -6.55 -1.21% 541.00 544.47 529.27 7,243,694
Oct 21 2020 540.99 -4.83 -0.88% 545.00 551.66 539.1001 5,470,975
Oct 20 2020 545.82 5.91 1.09% 543.34 551.99 540.2801 5,647,747
Oct 19 2020 539.91 -12.55 -2.27% 556.00 559.3399 536.27 7,430,010
Oct 16 2020 552.46 -6.34 -1.13% 561.47 564.86 551.70 6,034,151
Oct 15 2020 558.80 -5.01 -0.89% 552.99 560.23 550.71 6,660,456
Oct 14 2020 563.81 -6.12 -1.07% 571.63 573.71 558.40 6,894,787
Oct 13 2020 569.93 0.89 0.16% 571.69 573.9399 560.745 8,601,431
Oct 12 2020 569.04 18.53 3.37% 559.07 573.88 556.50 10,840,875
Oct 09 2020 550.51 -3.04 -0.55% 550.60 552.97 546.43 8,657,901
Oct 08 2020 553.55 -5.01 -0.9% 563.00 563.38 550.32 9,430,907
Oct 07 2020 558.56 9.50 1.73% 559.97 564.73 554.54 10,241,088
Oct 06 2020 549.06 3.36 0.62% 553.33 565.68 546.60 19,381,608
Oct 05 2020 545.70 23.21 4.44% 530.08 545.77 528.9106 11,791,088
Oct 02 2020 522.49 -22.09 -4.06% 528.89 540.78 522.04 13,512,843
Oct 01 2020 544.58 3.36 0.62% 550.00 550.5095 538.4301 12,926,132
Sep 30 2020 541.22 12.19 2.3% 526.30 544.90 526.01 16,889,243
Sep 29 2020 529.03 7.63 1.46% 517.39 537.71 517.33 15,396,844
Sep 28 2020 521.40 6.45 1.25% 521.00 522.07 510.00 14,047,990
See More Historical Prices »
Your Recent History
NASDAQ
NVDA
NVIDIA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 06:46:28