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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.5166
CLOSE 19.5226

Low

LOW 11.57

High

HIGH 34.65
DATEOPENHIGHLOWCLOSE
01/04/202113.113.6512.9613.11
01/05/202113.113.4413.0913.4
01/06/202113.2213.2512.5912.61
01/07/202112.9713.3812.8913.34
01/08/202113.3613.4213.0413.28
01/11/202113.4213.9613.3613.62
01/12/202113.7513.7513.3513.48
01/13/202113.4913.6213.3913.53
01/14/202113.5813.613.1813.2
01/15/202113.2313.3312.8512.86
01/19/202113.0213.0912.8413.03
01/20/202113.1113.4313.0613.37
01/21/202113.421413.2513.87
01/22/202113.7413.8413.6313.71
01/25/202113.7813.8313.2413.65
01/26/202113.5813.6413.3913.44
01/27/202113.2313.2312.7912.92
01/28/20211313.3412.9613.05
01/29/202113.0813.3312.9112.99
02/01/202113.0513.2712.913.24
02/02/202113.413.5713.2913.56
02/03/202113.6413.9313.5213.53
02/04/202113.5313.6713.3413.66
02/05/202113.7313.7413.5513.59
02/08/202113.7314.4713.7314.44
02/09/202114.3414.5814.2214.26
02/10/202114.4614.9114.3414.76
02/11/202114.9815.2714.9315.25
02/12/202115.0515.2914.7814.96
02/16/202115.0615.3714.9515.33
02/17/202115.1715.2214.7814.91
02/18/202114.7314.8714.5814.83
02/19/202115.0215.1814.8514.93
02/22/202114.7715.1314.3314.36
02/23/202114.0814.2413.3914.14
02/24/202114.1214.5113.7614.5
02/25/202114.0514.3713.2213.31
02/26/202113.7513.8513.3613.71
03/01/202113.8813.9313.5513.84
03/02/202113.913.9213.413.41
03/03/202113.4313.4512.812.8
03/04/202112.812.9812.0812.37
03/05/202112.5512.5511.6812.46
03/08/202112.4512.4711.5711.59
03/09/202112.1312.6212.0612.52
03/10/202112.8412.9812.4612.47
03/11/202112.9513.0512.7312.99
03/12/202112.6512.8912.5912.86
03/15/202112.8613.2112.7713.19
03/16/202113.3613.5113.1213.29
03/17/202113.0413.4512.9913.34
03/18/202113.1413.1812.7212.72
03/19/202112.7512.9212.6112.85
03/22/202112.9113.3912.9113.19
03/23/202113.2513.3413.0213.07
03/24/202113.1513.1612.6412.64
03/25/202112.512.7112.2712.54
03/26/202112.5512.8612.3712.84
03/29/202112.8213.0612.712.95
03/30/202112.8412.9812.7112.87
03/31/202113.0213.4712.9813.35
04/01/202113.5713.8713.5113.81
04/05/202113.8714.0113.7313.99
04/06/20211414.0513.7713.86
04/07/202113.8814.2413.7114.14
04/08/202114.2514.4714.2514.32
04/09/202114.2114.4114.1814.4
04/12/202114.2915.3514.1415.21
04/13/202115.2315.715.1315.68
04/14/202115.6315.7215.2315.28
04/15/202115.6616.2115.6316.14
04/16/202116.0516.1715.8715.91
04/19/202115.5415.8115.2315.36
04/20/202115.3215.514.9615.17
04/21/202115.1215.3615.115.36
04/22/202115.3815.4414.7814.85
04/23/202114.9315.3314.915.27
04/26/202115.1915.4815.1315.48
04/27/202115.5815.6715.3515.38
04/28/202115.3615.5315.2215.28
04/29/202115.415.4415.0715.32
04/30/202115.1715.361515.01
05/03/202115.1315.2514.7914.84
05/04/202114.6414.6414.0114.35
05/05/202114.7114.8114.3914.46
05/06/202114.514.5714.2214.52
05/07/202114.8114.9714.6714.81
05/10/202114.7914.8114.2514.27
05/11/202113.8314.3513.7514.31
05/12/202114.0114.2613.7113.76
05/13/202114.0314.0813.4613.67
05/14/202113.8914.3313.7514.24
05/17/202114.1614.1713.8514.17
05/18/202114.2714.41414.02
05/19/202113.5714.0813.5414.07
05/20/202114.314.6814.2714.61
05/21/202115.1615.2214.8714.99
05/24/202115.2115.7515.1815.61
05/25/202115.7715.8215.4815.65
05/26/202115.7315.7915.5915.7
05/27/202115.715.7515.4615.49
05/28/202115.516.2815.516.24
06/01/202116.2716.3915.916.26
06/02/202116.2516.9216.2416.78
06/03/202116.717.2616.5816.97
06/04/202117.1117.6617.117.58
06/07/202117.5717.8117.1917.62
06/08/202117.5317.6217.2517.46
06/09/202117.5217.5817.2617.36
06/10/202117.3517.4917.1817.43
06/11/202117.4817.9417.4417.83
06/14/202117.9118.0417.6618.02
06/15/202117.9218.0217.7317.79
06/16/202117.7917.9517.5817.81
06/17/202117.7718.8417.7618.66
06/18/202118.7819.3818.5818.64
06/21/202118.4418.5417.8218.43
06/22/202118.4718.9618.3918.89
06/23/202119.0119.1518.9119.06
06/24/202119.2319.4219.0919.21
06/25/202119.2819.3518.8919.03
06/28/202119.3620.0819.3219.99
06/29/202119.8820.119.6620.03
06/30/20212020.1619.8620
07/01/202120.1320.4620.0220.21
07/02/202120.4420.5120.2920.49
07/06/202120.7420.8420.3520.7
07/07/202120.8520.8820.3320.37
07/08/202119.8620.1319.719.9
07/09/202119.9620.0819.7520.05
07/12/202120.2420.5320.1920.51
07/13/202120.420.4620.1120.25
07/14/202120.3620.4219.7519.84
07/15/202119.8119.8518.8618.97
07/16/202119.0319.1618.0718.16
07/19/202117.9219.0417.8718.78
07/20/202118.7318.8418.1618.61
07/21/202118.8819.5318.7419.41
07/22/202119.6419.8919.2819.59
07/23/202119.6619.719.2519.56
07/26/202119.3119.4418.9119.29
07/27/202119.2719.6218.7419.21
07/28/202119.3219.651919.5
07/29/202119.5219.8519.3319.66
07/30/202119.4219.6319.2619.5
08/02/202119.719.9619.3619.75
08/03/202119.7420.2219.2219.82
08/04/202119.9920.3219.8320.27
08/05/202120.520.7320.3420.64
08/06/202120.5220.5720.2120.37
08/09/202120.4520.5120.1420.3
08/10/202120.3220.4319.8319.94
08/11/202120.0420.0519.4319.7
08/12/202119.8720.0319.6219.91
08/13/202119.9120.2119.8520.19
08/16/202120.1420.2919.4519.95
08/17/202119.6819.7719.2719.46
08/18/202119.519.631919.04
08/19/202119.4920.518.7619.8
08/20/202119.9920.8719.9320.82
08/23/202120.972220.9521.96
08/24/202121.7521.9621.5421.79
08/25/202121.7422.4721.7222.21
08/26/202122.222.3421.7922.07
08/27/202122.1822.7222.1722.64
08/30/202122.8323.0422.5522.69
08/31/202122.722.722.1222.39
09/01/202122.4922.722.3622.44
09/02/202122.5222.5922.2922.4
09/03/202122.3322.9922.222.84
09/07/202122.8322.922.5222.66
09/08/202122.5122.6121.9822.34
09/09/202122.3122.5422.1322.18
09/10/202122.3522.6322.2722.48
09/13/202122.6822.9621.8622.15
09/14/202122.2822.4122.0922.24
09/15/202122.3122.3721.9722.34
09/16/202122.1822.2821.9322.24
09/17/202122.322.3221.8321.9
09/20/202121.1521.4320.6621.11
09/21/202121.4221.4320.9521.25
09/22/202121.3721.9621.221.94
09/23/202122.1422.5321.8922.48
09/24/202122.0722.1521.8622.08
09/27/202121.7121.821.3321.66
09/28/202121.2121.4220.6520.7
09/29/202120.9421.0220.4720.52
09/30/202120.7721.0720.6920.72
10/01/202120.7520.8620.220.74
10/04/202120.520.5419.5619.73
10/05/202119.9520.6519.8520.45
10/06/202120.1220.7220.0820.7
10/07/202121.0921.3220.9721.08
10/08/202121.121.2120.7820.83
10/11/202120.5821.0620.5120.7
10/12/202120.8321.0620.5320.67
10/13/202120.9220.9920.7120.94
10/14/202121.2921.7621.1221.75
10/15/202121.8121.9321.6621.86
10/18/202121.7522.2921.6422.22
10/19/202122.2822.3822.0422.29
10/20/202122.322.4321.9822.1
10/21/202122.122.7122.0822.69
10/22/202122.8223.1322.5622.73
10/25/202122.9723.3522.7723.17
10/26/202123.9925.2623.9224.72
10/27/202124.4725.0924.2824.45
10/28/202124.8824.9524.5224.94
10/29/20212525.712525.57
11/01/202125.6525.8925.2325.83
11/02/202125.8226.6825.826.4
11/03/202126.6726.7826.2426.6
11/04/202127.2331.3727.1229.8
11/05/202130.1931.429.4129.75
11/08/202130.1531.129.9130.8
11/09/202132.2832.3129.9630.66
11/10/202129.3630.8528.7829.46
11/11/202130.4730.5929.7830.39
11/12/202130.0130.6829.6330.39
11/15/202130.5530.6429.2530.03
11/16/202129.7630.3929.7130.2
11/17/202130.4230.5128.829.26
11/18/202132.3732.7631.3231.68
11/19/202132.2433.0931.9132.99
11/22/202133.5234.6531.931.96
11/23/202131.5432.3630.8831.75
11/24/202131.4632.8530.9332.67
11/26/202132.632.7131.3531.5
11/29/202132.3733.4132.0433.38
11/30/202133.1733.3531.8632.68
12/01/202133.2233.2931.3831.44
12/02/202131.2132.4831.0332.13
12/03/20213232.1330.1330.69
12/06/202129.8830.2428.0430.04
12/07/202130.9632.4530.6532.43
12/08/20213232.2931.4231.83
12/09/202131.7332.2130.4330.49
12/10/202131.1531.3129.8630.2
12/13/202130.2530.2928.1228.16
12/14/202127.728.6827.2528.34
12/15/202128.430.527.8430.46
12/16/202131.1531.1628.0928.39
12/17/202127.9928.9227.7627.8
12/20/202127.3128.1427.1527.72
12/21/202128.3729.1227.429.08
12/22/202128.8929.5628.4529.4
12/23/202129.7630.0629.4329.64
12/27/202129.6631.0929.6430.95
12/28/202131.3131.3330.0130.32
12/29/202130.2730.5529.3730
12/30/202129.8330.4629.5429.59
12/31/202129.6730.0329.3329.41