NVIDIA Historical Data

NVDA
Download
Date Close Price change Market cap Trading volume
May 17, 10 PM $ 0.0000859
+0.00%
$ 68,257 $ 213
May 13, 5 PM $ 0.0000939
+0.00%
$ 74,655 $ 459
May 5, 2 AM $ 0.0000863
+0.00%
$ 68,613 $ 1,010
Apr 28, 5 PM $ 0.0000764
+0.00%
$ 60,687 $ 178
Apr 28, 4 PM $ 0.0000765
+0.29%
$ 60,768 $ 909
Apr 28, 3 PM $ 0.0000764
+0.29%
$ 60,690 $ 1,623
Apr 28, 2 PM $ 0.0000767
-0.40%
$ 60,944 $ 1,621
Apr 28, 1 PM $ 0.0000765
-0.60%
$ 60,775 $ 1,584
Apr 28, 12 PM $ 0.0000768
+0.08%
$ 61,072 $ 1,578
Apr 28, 11 AM $ 0.0000769
+0.02%
$ 61,092 $ 1,575
Apr 28, 10 AM $ 0.000077
+0.07%
$ 61,239 $ 1,576
Apr 28, 9 AM $ 0.0000772
+0.11%
$ 61,353 $ 1,579
Apr 28, 8 AM $ 0.0000773
+0.04%
$ 61,414 $ 1,582
Apr 28, 7 AM $ 0.000077
-0.17%
$ 61,218 $ 1,731
Apr 28, 6 AM $ 0.0000775
-0.06%
$ 61,577 $ 1,729
Apr 28, 5 AM $ 0.0000774
+0.26%
$ 61,503 $ 1,737
Apr 28, 4 AM $ 0.0000775
+0.11%
$ 61,572 $ 1,746
Apr 28, 3 AM $ 0.0000774
+0.79%
$ 61,526 $ 1,751
Apr 28, 2 AM $ 0.0000779
+0.97%
$ 61,889 $ 1,661
Apr 28, 1 AM $ 0.0000808
-0.11%
$ 64,190 $ 1,630
Apr 28, 12 AM $ 0.0000807
+0.04%
$ 64,120 $ 1,693
Apr 27, 11 PM $ 0.0000805
+0.01%
$ 63,971 $ 1,689
Apr 27, 10 PM $ 0.0000803
-0.02%
$ 63,841 $ 1,686
Apr 27, 9 PM $ 0.0000802
+0.03%
$ 63,725 $ 1,683
Apr 27, 6 PM $ 0.0000806
+0.00%
$ 64,095 $ 1,690
Apr 25, 4 PM $ 0.0000806
+0.00%
$ 64,030 $ 527
Apr 25, 3 PM $ 0.0000806
-0.09%
$ 64,040 $ 688
Apr 25, 2 PM $ 0.0000806
-0.09%
$ 64,069 $ 1,077
Apr 25, 1 PM $ 0.0000805
+0.14%
$ 63,999 $ 1,078
Apr 25, 12 PM $ 0.0000804
+0.04%
$ 63,912 $ 1,074
Apr 25, 11 AM $ 0.0000797
-0.22%
$ 63,366 $ 1,075
Apr 25, 10 AM $ 0.0000799
-0.04%
$ 63,508 $ 993
Mar 25, 3 AM $ 0.0000847
+0.00%
$ 67,314 $ 11
Mar 4, 4 PM $ 0.0000814
-1.51%
$ -- $ 21
Mar 4, 12 PM $ 0.0000798
+0.00%
$ 63,409 $ 25
Mar 3, 6 PM $ 0.0000764
+0.00%
$ 60,744 $ 4
Mar 3, 4 PM $ 0.000077
+0.00%
$ 61,210 $ 4
Feb 17, 7 PM $ 0.000074
+0.00%
$ 58,838 $ 58
Feb 16, 6 PM $ 0.0000732
+0.00%
$ 58,145 $ 5
Feb 16, 1 PM $ 0.0000745
+0.00%
$ 59,228 $ 70
Feb 16, 12 AM $ 0.0000741
+0.00%
$ 58,915 $ 69
Feb 15, 10 PM $ 0.0000745
+0.00%
$ 59,247 $ 70
Feb 13, 10 AM $ 0.0000693
+0.00%
$ 55,054 $ 20
Feb 13, 9 AM $ 0.0000692
+0.05%
$ 54,985 $ 20
Feb 13, 8 AM $ 0.0000687
+0.37%
$ 54,576 $ 2,713
Feb 13, 7 AM $ 0.0000687
+1.10%
$ 54,616 $ 2,684
Feb 13, 6 AM $ 0.0000681
-0.55%
$ 54,158 $ 2,667
Feb 13, 5 AM $ 0.0000682
-0.18%
$ 54,223 $ 2,688
Feb 13, 4 AM $ 0.0000688
+0.00%
$ 54,712 $ 2,681
Feb 13, 3 AM $ 0.0000684
+0.39%
$ 54,389 $ 2,697
Download