NVIDIA Historical Data

NVDA Page 10
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.000279
+13.85%
$ 222,013 $ 1,024
Jul 5, 2024 $ 0.000246
+2.88%
$ 195,794 $ 318
Jul 4, 2024 $ 0.000236
-6.96%
$ 187,653 $ 184
Jul 3, 2024 $ 0.000254
-8.66%
$ 201,944 $ 1,472
Jul 2, 2024 $ 0.00028
-9.36%
$ 222,439 $ 2,571
Jul 1, 2024 $ 0.000308
-0.65%
$ 245,467 $ 3,195
Jun 30, 2024 $ 0.000309
-2.17%
$ 245,564 $ 10,100
Jun 29, 2024 $ 0.000316
+5.45%
$ 251,490 $ 10,344
Jun 28, 2024 $ 0.000298
-10.06%
$ 237,228 $ 9,757
Jun 27, 2024 $ 0.000332
+3.76%
$ 263,648 $ 10,844
Jun 26, 2024 $ 0.000318
-6.78%
$ 252,548 $ 11,370
Jun 25, 2024 $ 0.00034
+51.20%
$ 270,543 $ 12,446
Jun 24, 2024 $ 0.000553
-7.37%
$ 439,761 $ 10
Jun 23, 2024 $ 0.000597
+61.35%
$ 474,751 $ 76
Jun 22, 2024 $ 0.00037
-50.07%
$ 294,234 $ 2
Jun 21, 2024 $ 0.000428
+1.90%
$ 340,358 $ 51
Jun 20, 2024 $ 0.000772
+74.22%
$ 613,916 $ 6
Jun 19, 2024 $ 0.000443
-20.00%
$ 352,286 $ 51,742
Jun 18, 2024 $ 0.000554
+1.12%
$ 440,376 $ 40,765
Jun 17, 2024 $ 0.000548
-1.32%
$ 435,588 $ 40,321
Jun 16, 2024 $ 0.000554
-0.16%
$ 440,688 $ 40,794
Jun 15, 2024 $ 0.000554
+0.88%
$ 440,793 $ 40,803
Jun 14, 2024 $ 0.000549
-16.72%
$ 436,729 $ 40,427
Jun 13, 2024 $ 0.000659
+16.14%
$ 523,821 $ 37,122
Jun 12, 2024 $ 0.000565
+7.33%
$ 449,466 $ 12,395
Jun 11, 2024 $ 0.000524
-22.33%
$ 416,927 $ 25,806
Jun 10, 2024 $ 0.000676
-1.64%
$ 537,239 $ 26,278
Jun 9, 2024 $ 0.000688
-0.72%
$ 547,267 $ 39,074
Jun 8, 2024 $ 0.000692
+8.44%
$ 549,965 $ 33,823
Jun 7, 2024 $ 0.000638
-44.51%
$ 507,000 $ 196,987
Jun 6, 2024 $ 0.00111
+57.21%
$ 879,715 $ 161,129
Jun 5, 2024 $ 0.000702
+38.52%
$ 558,234 $ 115,544
Jun 4, 2024 $ 0.000506
-11.36%
$ 402,348 $ 54,844
Jun 3, 2024 $ 0.000579
+97.24%
$ 460,169 $ 476,661
Jun 2, 2024 $ 0.000293
-11.87%
$ 233,313 $ 11,917
Jun 1, 2024 $ 0.000328
+1.29%
$ 260,761 $ 6,850
May 31, 2024 $ 0.000324
-19.05%
$ 257,554 $ 16,641
May 30, 2024 $ 0.000406
+12.56%
$ 322,663 $ 33,081
May 29, 2024 $ 0.000361
+2.20%
$ 287,147 $ 27,520
May 28, 2024 $ 0.000353
-24.01%
$ 280,591 $ 45,920
May 27, 2024 $ 0.000466
-19.33%
$ 370,350 $ 32,053
May 26, 2024 $ 0.000578
-6.78%
$ 460,038 $ 81,639
May 25, 2024 $ 0.000621
+39.92%
$ 494,051 $ 22,455
May 24, 2024 $ 0.000444
-19.96%
$ 353,357 $ 219,668
May 23, 2024 $ 0.000595
-47.38%
$ 473,295 $ 886,137
May 22, 2024 $ 0.00112
-47.92%
$ 887,863 $ 1.79 million
May 21, 2024 $ 0.00215
+32.24%
$ 1.71 million $ 367,931
May 20, 2024 $ 0.00162
+47.87%
$ 1.29 million $ 248,117
May 19, 2024 $ 0.0011
-6.54%
$ 876,832 $ 143,652
May 18, 2024 $ 0.00118
+10.79%
$ 937,840 $ 169,129