NVIDIA Historical Data

NVDA Page 5
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.000429
+0.00%
$ 341,153 $ 43
Mar 26, 2025 $ 0.000429
+22.57%
$ 341,153 $ 2
Mar 25, 2025 $ 0.00035
+0.00%
$ 278,330 $ 0
Mar 24, 2025 $ 0.000316
+0.00%
$ -- $ 1,081
Mar 23, 2025 $ 0.000351
+0.00%
$ -- $ 2
Mar 22, 2025 $ 0.000351
+0.00%
$ 279,125 $ 2
Mar 21, 2025 $ 0.00035
+0.00%
$ 278,330 $ 5
Mar 20, 2025 $ 0.00035
+0.00%
$ 278,330 $ 5
Mar 19, 2025 $ 0.0004
+0.00%
$ -- $ 3
Mar 18, 2025 $ 0.0004
+0.00%
$ 318,091 $ 3
Mar 17, 2025 $ 0.0004
+41.04%
$ 318,091 $ 4
Mar 15, 2025 $ 0.000255
+0.00%
$ -- $ 220
Mar 14, 2025 $ 0.000255
-22.49%
$ 202,783 $ 220
Mar 13, 2025 $ 0.000329
-14.77%
$ 261,630 $ 23
Mar 10, 2025 $ 0.000257
+0.00%
$ -- $ 2,684
Mar 9, 2025 $ 0.000368
+0.00%
$ 292,644 $ 42
Mar 8, 2025 $ 0.000368
+47.20%
$ 292,644 $ 70
Mar 7, 2025 $ 0.00025
+0.00%
$ 198,807 $ 94
Mar 6, 2025 $ 0.000281
+0.00%
$ -- $ 4
Mar 5, 2025 $ 0.000281
-23.43%
$ 223,459 $ 4
Mar 4, 2025 $ 0.000367
+46.80%
$ 291,849 $ 19
Mar 3, 2025 $ 0.000309
+0.00%
$ -- $ 1
Mar 2, 2025 $ 0.000309
-7.21%
$ 245,726 $ 23
Feb 27, 2025 $ 0.000261
+0.00%
$ -- $ 9
Feb 26, 2025 $ 0.000261
-25.43%
$ 207,555 $ 10
Feb 25, 2025 $ 0.00035
+0.00%
$ 278,330 $ 28
Feb 24, 2025 $ 0.00035
-13.35%
$ 278,330 $ 28
Feb 23, 2025 $ 0.0004
+0.00%
$ -- $ 9
Feb 22, 2025 $ 0.0004
+0.00%
$ 318,091 $ 9
Feb 21, 2025 $ 0.000408
+0.00%
$ -- $ 20
Feb 20, 2025 $ 0.000408
-1.92%
$ 324,453 $ 21
Feb 19, 2025 $ 0.000416
-3.26%
$ 330,815 $ 15
Feb 18, 2025 $ 0.00043
+0.00%
$ 341,948 $ 33
Feb 17, 2025 $ 0.00043
-4.44%
$ 341,948 $ 30
Feb 13, 2025 $ 0.00045
+0.00%
$ 357,853 $ 14
Feb 12, 2025 $ 0.000605
+0.00%
$ 481,113 $ 71
Feb 11, 2025 $ 0.00048
-3.81%
$ 381,710 $ 47
Feb 10, 2025 $ 0.00052
+0.00%
$ 413,519 $ 1
Feb 9, 2025 $ 0.00052
+23.81%
$ 413,519 $ 169
Feb 8, 2025 $ 0.00067
+18.17%
$ 532,803 $ 77
Feb 7, 2025 $ 0.000567
-1.39%
$ 450,894 $ 41
Feb 6, 2025 $ 0.000575
-22.30%
$ 457,256 $ 24
Feb 5, 2025 $ 0.00074
+0.41%
$ 588,469 $ 21
Feb 4, 2025 $ 0.000737
-1.73%
$ 586,083 $ 12
Feb 3, 2025 $ 0.00075
+0.27%
$ 596,421 $ 234
Feb 2, 2025 $ 0.000748
-1.58%
$ 594,831 $ 622
Feb 1, 2025 $ 0.00076
+4.11%
$ 604,374 $ 83
Jan 31, 2025 $ 0.000687
-26.84%
$ 546,322 $ 5,984
Jan 30, 2025 $ 0.0007
-28.64%
$ 556,660 $ 488
Jan 29, 2025 $ 0.000981
-1.90%
$ 780,119 $ 632