NVIDIA Historical Data

NVDA Page 4
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.000478
-2.21%
$ 380,085 $ 20,084
May 22, 2025 $ 0.000486
+2.39%
$ 386,226 $ 20,592
May 21, 2025 $ 0.000468
-4.52%
$ 371,945 $ 19,810
May 20, 2025 $ 0.000488
+6.34%
$ 388,124 $ 19,304
May 19, 2025 $ 0.000459
-0.98%
$ 365,130 $ 19,045
May 18, 2025 $ 0.00046
+1.62%
$ 366,051 $ 19,529
May 17, 2025 $ 0.00045
-3.11%
$ 357,571 $ 19,030
May 16, 2025 $ 0.000462
-0.97%
$ 367,044 $ 19,347
May 15, 2025 $ 0.000467
-5.27%
$ 371,726 $ 19,304
May 14, 2025 $ 0.000491
-6.45%
$ 390,066 $ 20,168
May 13, 2025 $ 0.000523
+10.85%
$ 415,957 $ 21,132
May 12, 2025 $ 0.000468
-1.70%
$ 372,254 $ 19,809
May 11, 2025 $ 0.000458
+16.93%
$ 364,396 $ 19,775
May 10, 2025 $ 0.000381
-1.93%
$ 302,864 $ 19,841
May 9, 2025 $ 0.00039
+6.56%
$ 310,292 $ 19,842
May 8, 2025 $ 0.000358
+13.49%
$ 284,879 $ 18,457
May 7, 2025 $ 0.000313
-1.40%
$ 249,022 $ 16,767
May 6, 2025 $ 0.000313
-1.65%
$ 248,567 $ 16,756
May 5, 2025 $ 0.000319
+3.90%
$ 253,574 $ 16,882
May 4, 2025 $ 0.000304
-6.39%
$ 241,730 $ 16,539
May 3, 2025 $ 0.000327
-7.07%
$ 260,044 $ 16,907
May 2, 2025 $ 0.000353
-0.04%
$ 280,425 $ 17,045
May 1, 2025 $ 0.000364
+3.34%
$ 289,663 $ 17,237
Apr 30, 2025 $ 0.000332
-0.49%
$ 264,348 $ 16,837
Apr 29, 2025 $ 0.000339
+2.73%
$ 269,729 $ 16,848
Apr 28, 2025 $ 0.00033
+2.22%
$ 262,578 $ 16,954
Apr 26, 2025 $ 0.000341
+0.00%
$ 271,173 $ 1
Apr 25, 2025 $ 0.00041
+0.00%
$ 326,044 $ 3
Apr 24, 2025 $ 0.00041
-14.41%
$ 326,044 $ 8
Apr 21, 2025 $ 0.000401
+0.00%
$ 318,887 $ 24
Apr 20, 2025 $ 0.000401
+0.00%
$ 318,887 $ 24
Apr 17, 2025 $ 0.000207
+0.00%
$ -- $ 0
Apr 16, 2025 $ 0.000207
+0.00%
$ 164,612 $ 0
Apr 15, 2025 $ 0.000275
+1.10%
$ 218,688 $ 92
Apr 14, 2025 $ 0.000272
+17.24%
$ 216,302 $ 607
Apr 12, 2025 $ 0.000142
+0.00%
$ -- $ 0
Apr 11, 2025 $ 0.000142
-50.87%
$ 112,922 $ 38
Apr 10, 2025 $ 0.00021
+0.00%
$ 166,998 $ 2
Apr 9, 2025 $ 0.00014
+0.00%
$ -- $ 2
Apr 8, 2025 $ 0.00014
+0.00%
$ 111,332 $ 2
Apr 7, 2025 $ 0.000217
+0.00%
$ -- $ 1,564
Apr 5, 2025 $ 0.000348
+0.00%
$ -- $ 14
Apr 4, 2025 $ 0.000348
+0.87%
$ 276,739 $ 36
Apr 3, 2025 $ 0.000345
+169.53%
$ 274,354 $ 7
Apr 2, 2025 $ 0.000128
-44.83%
$ 101,789 $ 0
Apr 1, 2025 $ 0.000345
+38.00%
$ 274,354 $ 74
Mar 31, 2025 $ 0.00025
-1.76%
$ 198,807 $ 66
Mar 30, 2025 $ 0.000299
+0.00%
$ -- $ 1
Mar 29, 2025 $ 0.000299
+19.12%
$ 237,773 $ 1
Mar 28, 2025 $ 0.00035
-18.41%
$ 278,330 $ 17