NVIDIA Historical Data

NVDA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24 $ 0.000309
-23.50%
$ 245,726 $ 98
Feb 17 $ 0.0004
-11.11%
$ -- $ 128
Feb 10 $ 0.00045
-13.46%
$ -- $ 133
Feb 3 $ 0.00067
-10.43%
$ 413,519 $ 409
Jan 27 $ 0.000748
+3.03%
$ 594,831 $ 10,499
Jan 20 $ 0.000587
+46.75%
$ 577,336 $ 3,988
Jan 13 $ 0.000416
-50.59%
$ -- $ 3,565
Jan 6 $ 0.000523
+60.92%
$ 669,582 $ 1,925
Dec 30 $ 0.000303
-35.53%
$ 258,449 $ 98
Dec 23 $ 0.000341
+10.00%
$ 373,757 $ 1,454
Dec 16 $ 0.000417
-21.91%
$ 246,521 $ 397
Dec 9 $ 0.000489
-21.00%
$ 424,652 $ 3,815
Dec 2 $ 0.000419
-23.26%
$ 492,246 $ 1,015
Nov 25 $ 0.000546
+7.06%
$ 434,195 $ 958
Nov 18 $ 0.000616
-33.19%
$ 405,566 $ 5,018
Nov 11 $ 0.00112
+124.65%
$ 733,201 $ 4,815
Nov 4 $ 0.00017
-19.05%
$ 396,819 $ 26
Oct 28 $ 0.000208
-29.20%
$ 165,407 $ 10,268
Oct 21 $ 0.000308
+9.15%
$ 235,313 $ 35,527
Oct 14 $ 0.00028
-22.65%
$ 222,302 $ 110,179
Oct 7 $ 0.000374
+137.60%
$ 287,513 $ 103,701
Sep 30 $ 0.000165
+2.34%
$ 125,340 $ 2,226
Sep 23 $ 0.000156
+12.75%
$ 128,382 $ 4,606
Sep 16 $ 0.000139
-7.30%
$ -- $ 1,300
Sep 9 $ 0.000126
-20.96%
$ 119,284 $ 9,873
Sep 2 $ 0.000162
+0.81%
$ 127,194 $ 16,150
Aug 26 $ 0.00016
-34.22%
$ 127,541 $ 44,401
Aug 19 $ 0.000311
+58.87%
$ 193,904 $ 18,196
Aug 12 $ 0.000173
-17.13%
$ 155,430 $ 4,085
Aug 5 $ 0.000222
+32.35%
$ 165,095 $ 9,703
Jul 29 $ 0.000158
-35.47%
$ 132,862 $ 5,926
Jul 22 $ 0.000248
-6.01%
$ 194,324 $ 3,109
Jul 15 $ 0.000259
+4.83%
$ 209,390 $ 4,313
Jul 8 $ 0.000245
-3.98%
$ 197,922 $ 13,901
Jul 1 $ 0.000279
-10.03%
$ 202,999 $ 8,764
Jun 24 $ 0.000316
-47.03%
$ 245,564 $ 54,772
Jun 17 $ 0.00037
-33.34%
$ 474,751 $ 132,888
Jun 10 $ 0.000554
-19.30%
$ 440,688 $ 182,832
Jun 3 $ 0.000692
+135.73%
$ 547,267 $ 1.04 million
May 27 $ 0.000293
-49.18%
$ 233,313 $ 173,982
May 20 $ 0.000621
-43.46%
$ 460,038 $ 3.53 million
May 13 $ 0.00118
-15.54%
$ 876,832 $ 1.04 million
Download