PLUS1
Best deals to access real time data! |
|
USA CHART Trader
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
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 |
NVDA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 173.18 | 188.81 | 157.55 | 170.11 | 74,643,889 | 16.27 | 9.39% |
| 1 Month | 194.02 | 204.00 | 155.67 | 176.82 | 64,548,611 | -4.57 | -2.36% |
| 3 Months | 233.84 | 289.40 | 155.67 | 213.54 | 57,596,434 | -44.39 | -18.98% |
| 6 Months | 323.60 | 334.12 | 155.67 | 240.84 | 54,862,810 | -134.15 | -41.46% |
| 1 Year | 156.885 | 346.11 | 154.64 | 239.42 | 39,991,605 | 32.57 | 20.76% |
| 3 Years | 36.465 | 346.11 | 33.15 | 187.95 | 20,039,596 | 152.99 | 419.54% |
| 5 Years | 35.925 | 346.11 | 31.115 | 143.00 | 17,923,668 | 153.53 | 427.35% |
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 |
