Historical Data for NVIDIA Corporation (NVDA)

$ 525.65   -17.96 (-3.30%) Volume: 8.42m 4:00 PM EDT 26-Oct-2020
After Hours:  $ 525.50   -0.15 (-0.03%) Volume: 287.22k 7:59 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 537.08 547.7117 521.54 525.65 8.42m -17.96 -3.30% 525.65 4.46b 179,866
10/23/20 538.00 543.73 531.65 543.61 5.84m 9.17 1.72% 543.61 3.15b 111,027
10/22/20 540.90 544.47 529.27 534.44 7.26m -6.55 -1.21% 534.44 3.89b 143,492
10/21/20 545.00 551.66 539.1001 540.99 5.49m -4.83 -0.88% 540.99 2.99b 109,560
10/20/20 543.34 551.99 540.2801 545.82 5.73m 5.91 1.09% 545.82 3.13b 114,888
10/19/20 556.115 559.3399 536.27 539.91 7.45m -12.55 -2.27% 539.91 4.08b 152,394
10/16/20 561.47 564.86 551.70 552.46 6.07m -6.34 -1.13% 552.46 3.38b 119,723
10/15/20 552.4272 560.23 550.71 558.80 6.68m -5.01 -0.89% 558.80 3.72b 131,595
10/14/20 571.62 573.71 558.40 563.81 6.92m -6.12 -1.07% 563.81 3.91b 134,493
10/13/20 571.86 573.9399 560.745 569.93 8.62m 0.89 0.16% 569.93 4.9b 150,879
10/12/20 559.58 573.88 556.50 569.04 10.87m 18.53 3.37% 569.04 6.17b 196,656
10/09/20 550.68 552.97 546.43 550.51 8.67m -3.04 -0.55% 550.51 4.76b 170,241
10/08/20 563.00 563.38 550.32 553.55 9.47m -5.01 -0.90% 553.55 5.25b 166,646
10/07/20 559.99 564.77 554.54 558.56 10.45m 9.10 1.66% 558.56 5.84b 169,550
10/06/20 553.20 565.68 546.60 549.46 19.61m 3.76 0.69% 549.46 10.93b 315,839
10/05/20 529.44 545.77 528.9106 545.70 12m 23.21 4.44% 545.70 6.49b 183,518
10/02/20 529.00 540.78 522.04 522.49 13.81m -22.09 -4.06% 522.49 7.33b 246,679
10/01/20 550.32 550.5095 538.4301 544.58 13.13m 3.36 0.62% 544.58 7.14b 194,415
09/30/20 526.30 544.90 526.01 541.22 17.23m 12.19 2.30% 541.22 9.31b 236,407
09/29/20 517.50 537.71 517.33 529.03 15.58m 7.63 1.46% 529.03 8.23b 233,570
09/28/20 521.61 522.07 510.00 521.40 14.35m 6.45 1.25% 521.40 7.41b 215,012