Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NVIDIA Corporation logo
NVDA
NVIDIA Corporation
20:00:00
210.69 $
0.0000 (%0.00)
Previous Close: 204.65
Day Low₺206.5
Day High₺211.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NVDA: NVIDIA Corporation Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8882
CLOSE 9.8909

Low

LOW 4.52

High

HIGH 14.73
DATEOPENHIGHLOWCLOSE
01/02/20205.9765.926
01/03/20205.885.955.855.9
01/06/20205.815.935.785.93
01/07/20205.966.045.916
01/08/20205.996.055.956.01
01/09/20206.16.156.026.08
01/10/20206.186.216.096.11
01/13/20206.196.326.176.3
01/14/20206.266.286.176.18
01/15/20206.196.226.116.14
01/16/20206.196.236.176.22
01/17/20206.246.256.186.23
01/21/20206.26.236.166.2
01/22/20206.246.346.236.25
01/23/20206.296.336.26.32
01/24/20206.446.496.216.26
01/27/20205.966.065.816.01
01/28/20206.076.236.026.2
01/29/20206.186.226.16.14
01/30/20206.046.165.996.15
01/31/20206.16.115.875.91
02/03/20205.896.035.896.01
02/04/20206.156.26.16.18
02/05/20206.36.316.196.27
02/06/20206.36.366.226.36
02/07/20206.326.346.266.29
02/10/20206.316.586.316.57
02/11/20206.686.816.626.7
02/12/20206.756.826.716.81
02/13/20206.766.846.736.77
02/14/20207.187.377.157.24
02/18/20207.147.437.127.41
02/19/20207.547.897.547.87
02/20/20207.827.917.417.72
02/21/20207.67.637.277.35
02/24/20206.757.056.76.83
02/25/20206.916.976.456.55
02/26/20206.556.896.556.69
02/27/20206.376.686.226.32
02/28/20206.066.816.046.75
03/02/20206.926.946.536.91
03/03/20206.977.036.566.65
03/04/20206.767.126.687.11
03/05/20206.917.086.796.83
03/06/20206.656.716.456.65
03/09/202066.495.956.14
03/10/20206.416.536.156.53
03/11/20206.396.426.066.16
03/12/20205.645.95.45.41
03/13/20205.766.035.496.02
03/16/20205.315.654.854.91
03/17/20205.025.524.785.43
03/18/202055.254.525.07
03/19/20205.055.424.835.32
03/20/20205.485.765.135.14
03/23/20205.145.414.965.32
03/24/20205.736.325.76.23
03/25/20206.356.556.096.14
03/26/20206.356.566.256.43
03/27/20206.256.586.226.32
03/30/20206.386.656.346.64
03/31/20206.686.886.446.59
04/01/20206.396.546.036.08
04/02/20206.116.46.066.39
04/03/20206.356.395.966.1
04/06/20206.386.756.326.71
04/07/20206.936.966.436.48
04/08/20206.596.76.526.67
04/09/20206.86.826.516.57
04/13/20206.516.766.436.75
04/14/20206.887.136.857.1
04/15/20206.937.16.887.02
04/16/20207.187.487.167.37
04/17/20207.457.477.177.31
04/20/20207.187.347.137.18
04/21/20207.067.126.686.74
04/22/20206.937.26.897.15
04/23/20207.27.337.087.1
04/24/20207.097.247.027.24
04/27/20207.377.597.357.43
04/28/20207.587.617.287.28
04/29/20207.427.517.347.46
04/30/20207.417.467.297.31
05/01/20207.117.227.027.07
05/04/20207.027.37.027.28
05/05/20207.397.517.287.34
05/06/20207.427.557.397.44
05/07/20207.587.697.537.62
05/08/20207.697.827.667.81
05/11/20207.818.117.788.07
05/12/20208.128.177.797.8
05/13/20207.928.087.597.78
05/14/20207.848.047.698.03
05/15/20207.898.57.878.49
05/18/20208.768.928.688.75
05/19/20208.799.098.768.81
05/20/20208.999.048.898.97
05/21/20209.059.058.748.78
05/22/20208.839.098.719.03
05/26/20209.169.188.678.72
05/27/20208.638.6388.53
05/28/20208.418.768.388.49
05/29/20208.558.888.498.88
06/01/20208.838.848.698.81
06/02/20208.88.848.668.83
06/03/20208.828.878.78.77
06/04/20208.738.948.688.77
06/05/20208.7998.718.92
06/08/20208.888.898.698.81
06/09/20208.89.118.759.05
06/10/20209.179.59.159.37
06/11/20209.159.268.798.8
06/12/20209.169.198.78.93
06/15/20208.829.188.749.17
06/16/20209.239.278.849.07
06/17/20209.119.39.079.24
06/18/20209.239.289.119.22
06/19/20209.249.459.239.26
06/22/20209.39.539.279.53
06/23/20209.559.649.419.45
06/24/20209.489.569.149.24
06/25/20209.369.519.189.49
06/26/20209.59.59.139.15
06/29/20209.179.28.99.2
06/30/20209.319.539.279.5
07/01/20209.529.589.419.53
07/02/20209.649.749.589.61
07/06/20209.749.919.719.84
07/07/20209.9510.079.859.87
07/08/20209.9910.239.9710.22
07/09/202010.3810.5710.2310.51
07/10/202010.5910.6610.3810.48
07/13/202010.610.7910.0310.05
07/14/202010.0710.49.7910.38
07/15/202010.4110.4310.0610.23
07/16/202010.0210.219.910.13
07/17/202010.2310.2510.0910.2
07/20/202010.2710.5310.1610.51
07/21/202010.5110.5610.2910.33
07/22/202010.3710.610.2910.44
07/23/202010.4510.5510.0310.13
07/24/20209.8810.369.7810.19
07/27/202010.2310.4410.2210.42
07/28/202010.3710.3810.2110.22
07/29/202010.3910.5210.3510.47
07/30/202010.3810.6210.310.61
07/31/202010.5610.7710.4310.61
08/03/202010.7311.110.7211.01
08/04/202011.0511.2310.9111.23
08/05/202011.2411.3711.1711.29
08/06/202011.3511.3611.1811.34
08/07/202011.3111.511.0411.2
08/10/202011.3311.4110.8611.17
08/11/202011.0711.1410.810.85
08/12/202010.9911.4710.9611.44
08/13/202011.5511.7211.3611.44
08/14/202011.5311.711.4411.56
08/17/202011.8512.4111.8212.34
08/18/202012.4512.512.0912.26
08/19/202012.312.3212.112.14
08/20/202011.9812.3811.8812.14
08/21/202012.212.8112.212.68
08/24/202012.8812.9112.5112.72
08/25/202012.6312.7612.5712.75
08/26/202012.812.8712.6812.77
08/27/202012.7812.8512.5712.63
08/28/202012.6713.1512.6413.15
08/31/202013.1813.5813.0413.37
09/01/202013.4813.9913.4413.82
09/02/202014.714.7313.914.35
09/03/202013.8313.8812.8813.02
09/04/202012.7813.1811.712.62
09/08/202011.7312.5511.711.91
09/09/202012.412.8112.2312.72
09/10/202012.9913.0712.1712.31
09/11/202012.4912.6511.912.16
09/14/202013.0813.3212.6312.87
09/15/202013.2813.312.8312.99
09/16/202012.9613.0912.5112.51
09/17/202012.1312.5912.0312.46
09/18/202012.5912.6311.9912.19
09/21/202011.9312.5211.912.52
09/22/202012.5812.6512.1612.64
09/23/202012.5812.7312.0812.12
09/24/202012.0712.5712.0112.35
09/25/202012.4512.8812.2512.87
09/28/202013.0413.0512.7513.04
09/29/202012.9413.4412.9313.23
09/30/202013.1613.6213.1513.53
10/01/202013.7613.7613.4613.61
10/02/202013.2313.5213.0513.06
10/05/202013.2413.6413.2213.64
10/06/202013.8314.1413.6713.74
10/07/20201414.1213.8613.96
10/08/202014.0814.0813.7613.84
10/09/202013.7713.8213.6613.76
10/12/202013.9914.3513.9114.23
10/13/202014.314.3514.0214.25
10/14/202014.2914.3413.9614.1
10/15/202013.8114.0113.7713.97
10/16/202014.0414.1213.7913.81
10/19/202013.913.9813.4113.5
10/20/202013.5813.813.5113.65
10/21/202013.6313.7913.4813.52
10/22/202013.5213.6113.2313.36
10/23/202013.4513.5913.2913.59
10/26/202013.4313.6913.0413.14
10/27/202013.3113.4413.1913.4
10/28/202013.213.2612.6112.63
10/29/202012.8413.1912.7513.02
10/30/202012.8512.9412.312.53
11/02/202012.6612.8412.412.58
11/03/202012.7113.1112.613.02
11/04/202013.3913.8313.3413.79
11/05/202014.1614.3413.9914.16
11/06/202014.1114.5913.914.56
11/09/202014.5514.6913.6113.63
11/10/202013.6113.6112.6312.77
11/11/202013.0513.4312.9513.42
11/12/202013.4813.7713.3213.46
11/13/202013.6313.6713.0613.3
11/16/202013.1713.6513.1613.52
11/17/202013.5513.613.313.42
11/18/202013.4713.6113.1913.43
11/19/202013.2113.4913.113.44
11/20/202013.4513.4913.0713.09
11/23/202013.1713.3813.0213.14
11/24/202013.1413.1612.8912.96
11/25/202013.0313.2713.0213.23
11/27/202013.3813.4113.1713.26
11/30/202013.2713.4112.9713.4
12/01/202013.4913.5313.2313.39
12/02/202013.3513.6713.2313.54
12/03/202013.5913.6613.3313.4
12/04/202013.4513.5613.3913.56
12/07/202013.613.7313.513.61
12/08/202013.5913.613.2813.35
12/09/202013.313.4112.8712.93
12/10/202012.8713.0712.8512.97
12/11/202012.9713.0212.8213.01
12/14/202013.0913.3913.0813.31
12/15/202013.4413.4613.1913.36
12/16/202013.4213.4413.2113.24
12/17/202013.3713.3813.1813.34
12/18/202013.3813.4113.0713.27
12/21/202013.0713.3712.9713.33
12/22/202013.3213.3413.0513.28
12/23/202013.2613.2813.0113.01
12/24/202013.0413.1312.9412.99
12/28/202013.0613.0612.7612.9
12/29/202012.9313.0712.8412.94
12/30/202012.9913.2112.913.15
12/31/202013.1413.1512.9213.06