NVIDIA Historical Data - NVDA

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-12.38 -4.53% 260.8999 257.96 278.79 276.70 273.28 14:29:21
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week285.88316.32257.96296.7818,376,098-24.98-8.74%
1 Month242.85316.32234.75276.6611,783,44018.057.43%
3 Months201.87316.32200.37252.898,777,63059.0329.24%
6 Months165.61316.32159.0132219.898,514,35295.2957.54%
1 Year162.56316.32132.60189.139,953,74398.3460.49%
3 Years102.20316.3289.97186.3413,380,332158.70155.28%
5 Years22.22316.3219.09143.7211,829,654238.681,074.17%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 273.29 -20.77 -7.06% 270.19 281.8723 268.00 21,136,546
Feb 21 2020 294.06 -14.41 -4.67% 304.22 306.25 290.75 18,879,086
Feb 20 2020 308.47 -6.73 -2.14% 312.765 316.32 296.55 20,154,730
Feb 19 2020 315.20 18.64 6.29% 301.38 315.41 301.4896 17,112,188
Feb 18 2020 296.56 6.77 2.34% 285.88 297.31 284.86 14,597,938
Feb 14 2020 289.79 18.99 7.01% 287.26 294.97 285.83 25,888,393
Feb 13 2020 270.80 -1.91 -0.7% 270.18 273.4755 269.1101 10,139,826
Feb 12 2020 272.71 4.63 1.73% 270.01 272.80 267.23 9,139,346
Feb 11 2020 268.08 4.69 1.78% 267.32 272.50 264.8814 15,777,496
Feb 10 2020 263.39 11.75 4.67% 252.32 263.39 251.28 13,109,447
Feb 07 2020 251.64 -2.61 -1.02% 252.23 253.53 250.572 4,547,170
Feb 06 2020 254.245 3.46 1.38% 252.14 254.25 248.88 5,414,683
Feb 05 2020 250.79 3.66 1.48% 251.99 252.00 247.4604 5,157,841
Feb 04 2020 247.13 6.80 2.83% 246.00 247.90 240.33 6,711,827
Feb 03 2020 240.33 3.84 1.62% 235.70 241.1111 235.00 6,258,408
Jan 31 2020 236.49 -9.51 -3.87% 243.91 246.00 234.75 8,963,313
Jan 30 2020 246.00 0.46 0.19% 241.61 246.35 239.30 7,162,564
Jan 29 2020 245.54 -2.43 -0.98% 247.39 248.84 243.95 6,339,820
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
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:20200225 19:44:22