NVIDIA Historical Data

NVDA
Download
Date Close Price change Market cap Trading volume
May 11 $ 0.0000939
+0.00%
$ 68,257 $ 0
May 4 $ 0.0000863
+0.00%
$ -- $ 1
Apr 27 $ 0.0000764
-5.32%
$ -- $ 0
Apr 20 $ 0.0000806
+0.78%
$ -- $ 527
Mar 23 $ 0.0000847
+0.00%
$ -- $ 11
Mar 2 $ 0.0000814
+5.69%
$ -- $ 25
Feb 16 $ 0.000074
-0.13%
$ -- $ 63
Feb 9 $ 0.0000693
-3.51%
$ 59,247 $ 4,321
Feb 2 $ 0.0000788
-25.53%
$ -- $ 2,640
Jan 19 $ 0.000145
-1.71%
$ 87,802 $ 3,719
Jan 12 $ 0.000167
-1.07%
$ -- $ 7,126
Dec 22 $ 0.000145
-2.10%
$ -- $ 2,934
Nov 17 $ 0.000156
+18.26%
$ -- $ 4,163
Nov 10 $ 0.000157
-0.46%
$ 104,939 $ 2,498
Nov 3 $ 0.000174
+1.09%
$ -- $ 451
Oct 27 $ 0.000172
-14.85%
$ 136,739 $ 687
Oct 20 $ 0.000225
+33.14%
$ -- $ 904
Oct 13 $ 0.000185
-12.21%
$ -- $ 1,049
Oct 6 $ 0.000187
-19.11%
$ 167,744 $ 8,449
Sep 29 $ 0.000306
+28.57%
$ -- $ 3,915
Sep 22 $ 0.000309
+22.49%
$ 397,497 $ 1,748
Sep 15 $ 0.00028
-19.90%
$ -- $ 1,789
Sep 8 $ 0.000296
+2.56%
$ 238,338 $ 548
Sep 1 $ 0.000349
+25.01%
$ 229,227 $ 2,739
Aug 25 $ 0.000303
-16.27%
$ -- $ 6,790
Aug 18 $ 0.000235
-23.25%
$ 229,402 $ 4,230
Aug 11 $ 0.000356
+0.00%
$ 283,101 $ 2,691
Aug 4 $ 0.0002
-41.39%
$ 159,046 $ 103
Jul 28 $ 0.000323
-13.78%
$ -- $ 8,628
Jul 21 $ 0.000314
-22.91%
$ -- $ 3,163
Jul 14 $ 0.000386
-34.54%
$ -- $ 1,129
Jul 7 $ 0.000733
+323.70%
$ 469,185 $ 12,511
Jun 30 $ 0.0007
+56.76%
$ 137,575 $ 25,909
Jun 23 $ 0.00044
+42.68%
$ 355,437 $ 72,041
Jun 16 $ 0.000301
-16.99%
$ -- $ 9,426
Jun 9 $ 0.000362
+6.48%
$ 288,668 $ 12,042
Jun 2 $ 0.000352
-14.45%
$ 270,884 $ 7,553
May 26 $ 0.00041
-9.17%
$ 326,093 $ 85,858
May 19 $ 0.000462
-0.29%
$ 359,069 $ 119,114
May 12 $ 0.00045
-5.58%
$ 366,051 $ 118,790
May 5 $ 0.000381
+24.10%
$ 364,396 $ 108,545
Apr 28 $ 0.000327
+1.23%
$ 241,730 $ 101,827
Apr 21 $ 0.000341
-14.96%
$ -- $ 35
Apr 14 $ 0.000207
-10.78%
$ 318,887 $ 699
Apr 7 $ 0.000142
-34.70%
$ -- $ 1,608
Mar 31 $ 0.000348
+36.76%
$ -- $ 197
Mar 24 $ 0.000299
-5.31%
$ -- $ 1,144
Mar 17 $ 0.000351
+23.76%
$ -- $ 22
Mar 10 $ 0.000255
-0.76%
$ -- $ 3,148
Mar 3 $ 0.000368
+19.09%
$ 292,644 $ 193
Download