NVDA

NVIDIA Historical Data

NVDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 500.69 13.18 2.7% 477.15 500.90 476.18 17,996,156
Sep 18 2020 487.51 -11.49 -2.3% 503.67 505.74 479.55 17,044,738
Sep 17 2020 499.00 -2.13 -0.43% 485.00 503.59 477.00 19,666,302
Sep 16 2020 501.13 -18.37 -3.54% 518.29 526.00 500.55 13,835,780
Sep 15 2020 519.50 4.61 0.9% 531.00 531.95 513.11 18,015,057
Sep 14 2020 514.89 28.83 5.93% 523.80 532.60 505.06 29,837,718
Sep 11 2020 486.06 -6.07 -1.23% 499.12 507.25 475.83 15,821,091
Sep 10 2020 492.13 -14.94 -2.95% 519.77 522.61 486.68 17,290,552
Sep 09 2020 507.07 31.06 6.53% 496.14 512.37 486.00 18,245,047
Sep 08 2020 476.01 -28.59 -5.67% 469.05 502.00 465.51 19,638,981
Sep 07 2020 504.60 0.00 +0.00% 511.32 526.81 468.2101 0
Sep 04 2020 504.60 -16.02 -3.08% 511.32 526.81 468.2101 36,723,828
Sep 03 2020 520.62 -53.24 -9.28% 552.55 555.3001 515.15 23,002,234
Sep 02 2020 573.86 21.02 3.8% 588.15 589.0699 556.01 21,562,016
Sep 01 2020 552.84 17.84 3.33% 539.63 559.75 537.0448 12,640,251
Aug 31 2020 535.00 9.22 1.75% 527.14 543.00 521.51 12,261,295
Aug 28 2020 525.78 20.65 4.09% 505.94 525.92 502.8847 13,317,313
Aug 27 2020 505.13 -5.79 -1.13% 512.62 514.3036 502.6573 7,844,689
Aug 26 2020 510.92 0.92 0.18% 512.00 514.7396 507.11 7,989,279
Aug 25 2020 509.9999 1.16 0.23% 506.49 510.84 502.95 7,123,042
Aug 24 2020 508.84 1.54 0.3% 515.38 517.30 500.3885 12,194,385
Aug 21 2020 507.30 21.68 4.46% 488.02 512.348 482.70 24,891,296
Aug 20 2020 485.6218 0.08 0.02% 478.85 495.00 475.00 22,883,587
Aug 19 2020 485.54 -4.89 -1.0% 491.50 494.70 483.92 12,961,278
Aug 18 2020 490.43 -2.57 -0.52% 497.88 499.73 483.555 12,455,970
Aug 17 2020 493.00 30.00 6.48% 474.06 496.39 464.41 14,952,467
Aug 14 2020 463.00 5.28 1.15% 461.44 468.19 457.04 9,098,564
Aug 13 2020 457.72 0.11 0.02% 461.75 468.87 454.23 9,270,175
Aug 12 2020 457.61 23.62 5.44% 439.62 458.68 435.08 11,557,772
Aug 11 2020 433.99 -12.76 -2.86% 441.99 450.12 431.83 8,737,010
Aug 10 2020 446.75 -1.23 -0.27% 453.82 456.33 434.39 10,637,803
Aug 07 2020 447.98 -5.44 -1.2% 453.00 460.19 441.50 8,431,425
Aug 06 2020 453.42 1.66 0.37% 453.97 454.32 447.15 6,052,778
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
Jul 03 2020 384.13 0.00 +0.00% 385.56 389.50 382.75 0
Jul 02 2020 384.13 2.93 0.77% 385.56 389.50 382.75 9,030,939
Jul 01 2020 381.20 1.29 0.34% 379.98 383.01 376.00 8,067,538
Jun 30 2020 379.91 11.91 3.24% 372.5597 381.05 370.00 9,022,349
Jun 29 2020 368.00 1.58 0.43% 366.54 368.18 356.00 8,367,424
Jun 26 2020 366.42 -13.18 -3.47% 380.00 382.50 365.00 14,398,102
Jun 25 2020 379.60 8.90 2.4% 374.722 380.20 367.34 9,329,302
Jun 24 2020 370.70 -7.30 -1.93% 379.05 382.2552 365.7802 11,047,036
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:20200922 08:30:32