NVDA

NVIDIA Historical Data - NVDA

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
NVIDIA Corporation NVDA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
10.94 6.13% 189.45 18:59:50
Open Price Low Price High Price Close Price Previous Close
181.81 181.00 188.81 188.11 178.51
more quote information »

NVDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week173.18188.81157.55170.1174,643,88916.279.39%
1 Month194.02204.00155.67176.8264,548,611-4.57-2.36%
3 Months233.84289.40155.67213.5457,596,434-44.39-18.98%
6 Months323.60334.12155.67240.8454,862,810-134.15-41.46%
1 Year156.885346.11154.64239.4239,991,60532.5720.76%
3 Years36.465346.1133.15187.9520,039,596152.99419.54%
5 Years35.925346.1131.115143.0017,923,668153.53427.35%

NVDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 188.11 9.60 5.38% 181.81 188.81 181.00 73,780,143
May 26 2022 178.51 8.76 5.16% 160.32 180.91 160.22 99,569,467
May 25 2022 169.75 8.21 5.08% 160.27 171.1099 160.00 77,227,916
May 24 2022 161.54 -7.44 -4.4% 165.20 165.94 157.80 58,741,158
May 23 2022 168.98 2.04 1.22% 162.63 169.15 161.7901 63,926,910
May 20 2022 166.94 -4.30 -2.51% 173.18 174.09 157.55 73,753,995
May 19 2022 171.24 1.86 1.1% 169.37 176.87 167.3405 62,072,882
May 18 2022 169.38 -12.39 -6.82% 177.05 181.18 168.64 54,404,502
May 17 2022 181.77 9.13 5.29% 180.59 183.6798 176.3403 58,525,655
May 16 2022 172.64 -4.42 -2.5% 175.09 177.88 171.06 52,104,165
May 13 2022 177.06 15.31 9.47% 167.90 179.2843 165.94 66,968,327
May 12 2022 161.75 -4.55 -2.74% 162.44 167.88 155.67 70,743,972
May 11 2022 166.30 -9.65 -5.48% 173.42 177.50 165.74 66,963,792
May 10 2022 175.95 6.45 3.81% 176.89 181.9783 170.2899 76,102,762
May 09 2022 169.50 -17.25 -9.24% 180.45 182.55 168.27 64,431,825
May 06 2022 186.75 -1.69 -0.9% 187.33 195.12 179.90 63,303,069
May 05 2022 188.44 -14.90 -7.33% 198.78 199.25 185.00 62,569,875
May 04 2022 203.34 7.32 3.73% 199.23 204.00 187.51 64,818,079
May 03 2022 196.02 0.69 0.35% 194.00 198.25 191.33 47,519,518
May 02 2022 195.33 9.86 5.32% 185.405 195.74 183.93 57,168,082
Apr 29 2022 185.47 -12.35 -6.24% 194.02 201.2848 185.17 50,056,269
Apr 28 2022 197.82 13.67 7.42% 189.57 200.3448 184.9015 56,939,330
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:20220528 03:16:08