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 Low Price High Price Open Price Previous Close Last Traded
1.53 0.34% 453.00 447.15 454.32 453.97 451.47 18:47:30
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week415.00454.8672412.00436.938,249,24338.009.16%
1 Month415.21454.8672391.08417.209,146,85237.799.1%
3 Months313.67454.8672307.50375.4311,719,159139.3344.42%
6 Months252.14454.8672180.6807308.5513,592,229200.8679.66%
1 Year153.80454.8672147.00267.3610,898,885299.20194.54%
3 Years168.39454.8672124.46218.3712,613,023284.61169.02%
5 Years20.53454.867220.00166.5712,425,067432.472,106.53%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 451.76 3.51 0.78% 449.77 454.8672 446.65 6,223,883
Aug 04 2020 448.25 7.67 1.74% 441.36 449.11 436.2401 7,700,506
Aug 03 2020 440.58 16.63 3.92% 430.01 443.95 425.00 10,252,137
Jul 31 2020 423.952 -0.61 -0.14% 422.52 428.7667 417.32 9,563,843
Jul 30 2020 424.56 5.66 1.35% 415.00 424.9218 412.00 7,505,845
Jul 29 2020 418.90 9.59 2.34% 416.08 420.65 408.62 7,048,075
Jul 28 2020 409.31 -7.55 -1.81% 414.97 418.80 408.37 6,629,253
Jul 27 2020 416.86 9.08 2.23% 409.29 417.67 408.8402 7,078,129
Jul 24 2020 407.78 1.78 0.44% 395.24 414.59 391.08 11,796,770
Jul 23 2020 406.00 -11.55 -2.77% 418.00 421.88 401.25 10,093,832
Jul 22 2020 417.55 4.41 1.07% 414.70 424.10 411.10 9,092,161
Jul 21 2020 413.14 -7.29 -1.73% 420.77 427.00 411.47 6,866,718
Jul 20 2020 420.43 12.37 3.03% 410.97 421.25 406.27 7,039,983
Jul 17 2020 408.06 3.66 0.91% 408.01 409.94 403.5101 6,550,599
Jul 16 2020 404.40 -4.10 -1.0% 400.60 408.2699 395.82 8,519,875
Jul 15 2020 408.50 -7.39 -1.78% 416.97 419.60 402.23 9,865,359
Jul 14 2020 415.89 13.80 3.43% 403.00 416.11 391.42 13,348,744
Jul 13 2020 402.09 -17.10 -4.08% 424.27 431.57 401.00 11,247,150
Jul 10 2020 419.19 -1.50 -0.36% 423.55 426.21 415.15 12,170,716
Jul 09 2020 420.69 12.05 2.95% 415.21 422.80 409.34 12,243,169
Jul 08 2020 408.64 13.77 3.49% 399.75 409.00 396.00 9,359,533
Jul 07 2020 394.87 1.30 0.33% 398.01 402.795 390.00 8,835,657
Jul 06 2020 393.57 9.44 2.46% 389.66 396.35 388.2201 7,570,377
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:20200806 23:02:50