ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

NVDA NVIDIA Corporation

138.93
-0.47 (-0.34%)
Feb 19 2025 - Closed
Delayed by 15 minutes

NVDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2025 139.23 -0.17 -0.12% 139.51 141.36 137.221 167,641,177
Feb 18 2025 139.40 0.55 0.40% 141.27 143.44 137.925 188,898,539
Feb 14 2025 138.85 3.56 2.63% 136.48 139.25 135.50 189,077,920
Feb 13 2025 135.29 4.15 3.16% 131.555 136.495 131.195 197,037,792
Feb 12 2025 131.14 -1.66 -1.25% 130.02 132.24 129.2701 155,879,624
Feb 11 2025 132.80 -0.77 -0.58% 132.58 134.48 131.02 178,473,626
Feb 10 2025 133.57 3.73 2.87% 130.07 134.99 129.985 215,579,772
Feb 07 2025 129.84 1.16 0.90% 129.23 130.37 127.60 208,451,530
Feb 06 2025 128.68 3.85 3.08% 127.42 128.77 125.2119 250,780,214
Feb 05 2025 124.83 6.18 5.21% 121.76 124.9599 120.77 262,813,280
Feb 04 2025 118.65 1.99 1.71% 116.96 121.20 116.93 247,090,404
Feb 03 2025 116.66 -3.41 -2.84% 114.75 118.57 113.01 332,006,426
Jan 31 2025 120.07 -4.58 -3.67% 123.78 127.85 119.20 386,698,768
Jan 30 2025 124.65 0.95 0.77% 123.03 125.00 118.10 393,422,863
Jan 29 2025 123.70 -5.29 -4.10% 126.50 126.89 120.05 463,295,218
Jan 28 2025 128.99 10.57 8.93% 121.81 129.00 116.25 566,040,651
Jan 27 2025 118.42 -24.20 -16.97% 124.80 128.3736 116.7082 794,035,451
Jan 24 2025 142.62 -4.45 -3.03% 148.37 148.9699 141.88 232,175,231
Jan 23 2025 147.07 0.00 0.00% 147.07 147.07 147.07 0
Jan 22 2025 147.07 6.24 4.43% 144.66 147.79 143.67 215,201,829
Jan 21 2025 140.83 3.12 2.27% 139.24 141.8135 137.10 192,147,324
Jan 17 2025 137.71 4.14 3.10% 136.69 138.50 135.47 200,856,706
Jan 16 2025 133.57 -2.67 -1.96% 138.72 138.75 133.49 209,157,647
Jan 15 2025 136.24 4.48 3.40% 133.65 136.41 131.3456 185,386,062
Jan 14 2025 131.76 -1.47 -1.10% 136.09 136.3499 130.05 195,130,370
Jan 13 2025 133.23 -2.68 -1.97% 129.99 133.4799 129.54 203,634,763
Jan 10 2025 135.91 -4.20 -3.00% 137.45 137.58 134.235 202,890,724
Jan 08 2025 140.11 -0.03 -0.02% 142.58 143.95 137.89 222,295,577
Jan 07 2025 140.14 -9.29 -6.22% 153.03 153.10 140.01 343,515,319
Jan 06 2025 149.43 4.96 3.43% 148.59 152.156 147.8201 255,839,162
Jan 03 2025 144.47 6.16 4.45% 140.01 144.90 139.77 222,116,687
Jan 02 2025 138.31 4.02 2.99% 135.98 138.88 134.63 196,127,909
Dec 31 2024 134.29 -3.20 -2.33% 138.03 138.07 133.8316 155,406,396
Dec 30 2024 137.49 0.48 0.35% 134.83 140.27 134.02 164,472,131
Dec 27 2024 137.01 -2.92 -2.09% 138.59 139.02 134.71 167,602,599
Dec 26 2024 139.93 -0.29 -0.21% 139.67 140.85 137.73 116,352,359
Dec 24 2024 140.22 0.55 0.39% 140.00 141.90 138.65 105,313,351
Dec 23 2024 139.67 4.97 3.69% 136.28 139.70 135.1201 174,170,158
Dec 20 2024 134.70 4.02 3.08% 129.78 135.27 128.221 286,207,310
Dec 19 2024 130.68 1.77 1.37% 131.76 134.03 129.55 203,481,896
Dec 18 2024 128.91 -1.48 -1.14% 133.86 136.70 128.31 272,328,223
Dec 17 2024 130.39 -1.61 -1.22% 129.09 131.59 126.86 250,671,953
Dec 16 2024 132.00 -2.25 -1.68% 134.18 134.39 130.42 233,866,076
Dec 13 2024 134.25 -3.09 -2.25% 138.99 139.5647 132.5527 227,742,697
Dec 12 2024 137.34 -1.97 -1.41% 137.08 138.44 135.80 153,770,569
Dec 11 2024 139.31 4.24 3.14% 137.36 140.17 135.21 182,007,143
Dec 10 2024 135.07 -3.74 -2.69% 139.01 141.82 133.79 205,432,291
Dec 09 2024 138.81 -3.63 -2.55% 138.97 139.95 137.13 178,411,483
Dec 06 2024 142.44 -2.62 -1.81% 144.60 145.70 141.31 184,962,805
Dec 05 2024 145.06 -0.08 -0.06% 145.11 146.54 143.95 171,965,722
Dec 04 2024 145.14 4.88 3.48% 141.995 145.78 140.31 224,562,019
Dec 03 2024 140.26 1.63 1.18% 138.29 140.54 137.9572 162,290,428
Dec 02 2024 138.63 0.38 0.27% 138.83 140.45 137.825 167,198,069
Nov 29 2024 138.25 2.91 2.15% 136.78 139.35 136.05 140,343,882
Nov 27 2024 135.34 -1.58 -1.15% 135.01 135.40 131.80 221,327,792
Nov 26 2024 136.92 0.90 0.66% 137.70 139.30 135.67 185,532,555
Nov 25 2024 136.02 -5.93 -4.18% 141.99 142.025 135.8325 332,940,135
Nov 22 2024 141.95 -4.72 -3.22% 145.91 147.16 141.10 229,391,599

Your Recent History

Delayed Upgrade Clock