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
-4.42 -1.97% 220.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
220.70 218.61 221.49 220.81 224.82
more quote information »

NVDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week223.00225.345206.62217.1427,214,451-2.60-1.17%
1 Month221.84230.43206.62222.2824,036,558-1.44-0.65%
3 Months204.3375230.43178.6553208.1123,639,28416.067.86%
6 Months131.71230.43122.72193.2715,818,97088.6967.34%
1 Year120.685230.43115.665172.8712,215,89199.7282.62%
3 Years65.55230.4331.11597.1912,376,696154.85236.23%
5 Years16.0525230.4315.882573.1313,333,976204.351,272.99%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 220.81 -4.01 -1.78% 220.70 221.49 218.61 21,727,889
Sep 23 2021 224.82 5.41 2.47% 221.40 225.345 218.975 24,813,198
Sep 22 2021 219.41 6.95 3.27% 213.56 219.60 211.96 26,806,749
Sep 21 2021 212.46 1.33 0.63% 214.165 214.25 209.5001 20,452,925
Sep 20 2021 211.13 -7.87 -3.59% 211.72 214.33 206.62 34,848,681
Sep 17 2021 219.00 -3.42 -1.54% 223.00 223.21 218.30 29,150,702
Sep 16 2021 222.42 -0.99 -0.44% 222.05 222.77 219.2787 15,592,010
Sep 15 2021 223.41 0.99 0.45% 223.04 223.59 219.69 16,551,543
Sep 14 2021 222.42 0.90 0.41% 222.70 224.10 220.86 19,863,972
Sep 13 2021 221.52 -3.26 -1.45% 226.84 229.64 218.58 29,707,391
Sep 10 2021 224.78 3.01 1.36% 223.46 226.26 222.755 24,830,235
Sep 09 2021 221.77 -1.62 -0.73% 223.38 225.38 221.31 19,434,775
Sep 08 2021 223.39 -3.23 -1.43% 225.13 226.04 219.77 25,378,749
Sep 07 2021 226.62 -1.81 -0.79% 228.28 228.99 225.224 19,734,355
Sep 03 2021 228.43 4.47 2.0% 223.35 229.86 222.00 28,040,668
Sep 02 2021 223.96 -0.45 -0.2% 225.18 225.9299 222.945 18,773,695
Sep 01 2021 224.41 0.56 0.25% 224.91 226.9167 223.57 20,137,057
Aug 31 2021 223.85 -3.03 -1.34% 226.93 226.84 221.20 25,949,225
Aug 30 2021 226.88 0.52 0.23% 228.38 230.43 225.5101 26,217,613
Aug 27 2021 226.36 5.68 2.57% 221.84 227.22 221.72 30,411,061
Aug 26 2021 220.68 -1.45 -0.65% 222.01 223.40 217.90 23,707,431
See More Historical Prices ยป
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:20210926 17:28:14