NVIDIA Historical Data

NVDA Page 4
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 2 AM $ 0.0000681
+0.06%
$ 54,154 $ 2,683
Feb 13, 1 AM $ 0.000068
+0.68%
$ 54,025 $ 2,681
Feb 13, 12 AM $ 0.000068
+0.28%
$ 54,048 $ 2,658
Feb 12, 11 PM $ 0.0000677
+1.16%
$ 53,831 $ 2,669
Feb 12, 10 PM $ 0.0000669
-0.35%
$ 53,174 $ 2,635
Feb 12, 9 PM $ 0.0000668
-0.05%
$ 53,109 $ 2,643
Feb 12, 8 PM $ 0.0000671
-0.72%
$ 53,335 $ 2,632
Feb 12, 7 PM $ 0.0000671
+0.00%
$ 53,336 $ 2,661
Feb 12, 6 PM $ 0.0000678
+0.05%
$ 53,895 $ 2,642
Feb 12, 5 PM $ 0.0000676
-1.25%
$ 53,694 $ 2,668
Feb 12, 4 PM $ 0.0000687
-9.67%
$ 54,612 $ 2,693
Feb 12, 3 PM $ 0.0000761
-0.59%
$ 60,471 $ 2,738
Feb 12, 2 PM $ 0.0000766
-0.29%
$ 60,875 $ 2,755
Feb 12, 1 PM $ 0.0000764
-0.11%
$ 60,733 $ 2,765
Feb 12, 5 AM $ 0.0000701
+0.00%
$ 55,740 $ 10
Feb 12, 4 AM $ 0.0000702
+0.28%
$ 55,767 $ 10
Feb 12, 3 AM $ 0.0000698
-0.20%
$ 55,500 $ 1,650
Feb 12, 2 AM $ 0.0000696
-0.75%
$ 55,347 $ 1,650
Feb 12, 1 AM $ 0.0000699
+0.42%
$ 55,547 $ 1,655
Feb 12, 12 AM $ 0.0000693
+0.24%
$ 55,113 $ 1,642
Feb 11, 11 PM $ 0.0000691
-0.62%
$ 54,914 $ 1,632
Feb 11, 10 PM $ 0.0000695
-0.56%
$ 55,270 $ 1,640
Feb 11, 9 PM $ 0.0000696
+0.81%
$ 55,353 $ 1,649
Feb 11, 8 PM $ 0.0000694
-0.12%
$ 55,127 $ 1,629