NVIDIA Historical Data

NVDA Page 7
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.000573
-7.43%
$ 455,666 $ 957
Dec 8, 2024 $ 0.000619
+47.73%
$ 492,246 $ 319
Dec 7, 2024 $ 0.000419
-6.47%
$ 333,201 $ 71
Dec 6, 2024 $ 0.00044
-0.23%
$ 349,900 $ 9
Dec 5, 2024 $ 0.000441
+0.46%
$ 350,696 $ 557
Dec 4, 2024 $ 0.000439
+74.21%
$ 349,105 $ 228
Dec 3, 2024 $ 0.000252
-49.50%
$ 200,398 $ 24
Dec 2, 2024 $ 0.000499
-8.61%
$ 396,819 $ 127
Dec 1, 2024 $ 0.000546
-10.49%
$ 434,195 $ 59
Nov 30, 2024 $ 0.00061
-1.45%
$ 485,089 $ 24
Nov 29, 2024 $ 0.000619
+19.04%
$ 492,246 $ 301
Nov 28, 2024 $ 0.00041
+22.02%
$ 326,044 $ 87
Nov 27, 2024 $ 0.000336
-37.55%
$ 267,197 $ 18
Nov 26, 2024 $ 0.000619
-5.93%
$ 492,246 $ 190
Nov 25, 2024 $ 0.000658
+29.02%
$ 523,260 $ 280
Nov 24, 2024 $ 0.00051
-17.21%
$ 405,566 $ 403
Nov 23, 2024 $ 0.000616
-10.07%
$ 489,861 $ 62
Nov 22, 2024 $ 0.000685
-36.28%
$ 544,731 $ 695
Nov 21, 2024 $ 0.000866
+21.97%
$ 688,668 $ 568
Nov 20, 2024 $ 0.00119
+25.18%
$ 944,731 $ 1,290
Nov 19, 2024 $ 0.000949
+18.62%
$ 754,672 $ 2,016
Nov 18, 2024 $ 0.0008
-13.23%
$ 636,183 $ 388
Nov 17, 2024 $ 0.000922
-17.75%
$ 733,201 $ 136
Nov 16, 2024 $ 0.00112
+58.78%
$ 891,451 $ 297
Nov 15, 2024 $ 0.000706
+0.00%
$ 561,431 $ 658
Nov 14, 2024 $ 0.00114
-2.31%
$ 908,946 $ 747
Nov 13, 2024 $ 0.00117
+17.00%
$ 930,417 $ 2,892
Nov 12, 2024 $ 0.0005
+17.37%
$ 397,614 $ 97
Nov 11, 2024 $ 0.000426
-14.63%
$ 338,767 $ 123
Nov 10, 2024 $ 0.000499
+19.09%
$ 396,819 $ 157
Nov 8, 2024 $ 0.00017
+0.00%
$ -- $ 12
Nov 7, 2024 $ 0.00017
+0.00%
$ 135,189 $ 12
Nov 5, 2024 $ 0.00021
+0.00%
$ 166,998 $ 1
Nov 4, 2024 $ 0.00021
+0.00%
$ 166,998 $ 1
Nov 3, 2024 $ 0.000208
-58.76%
$ 165,407 $ 29
Nov 2, 2024 $ 0.000499
+132.17%
$ 396,741 $ 4,471
Oct 29, 2024 $ 0.000284
+0.75%
$ -- $ 1,040
Oct 28, 2024 $ 0.000282
-3.88%
$ 224,564 $ 4,728
Oct 27, 2024 $ 0.000296
-3.17%
$ 235,313 $ 1,418
Oct 26, 2024 $ 0.000308
+9.08%
$ 245,266 $ 4,381
Oct 25, 2024 $ 0.000282
+8.25%
$ 224,270 $ 8,038
Oct 24, 2024 $ 0.000261
+3.21%
$ 207,445 $ 2,744
Oct 23, 2024 $ 0.000253
+18.34%
$ 201,383 $ 6,447
Oct 22, 2024 $ 0.000214
-33.76%
$ 170,179 $ 17
Oct 21, 2024 $ 0.000331
+17.29%
$ 263,538 $ 13,900
Oct 20, 2024 $ 0.00028
+4.88%
$ 222,302 $ 1,791
Oct 19, 2024 $ 0.000266
-12.80%
$ 211,648 $ 8,993
Oct 18, 2024 $ 0.000305
+12.08%
$ 242,254 $ 8,867
Oct 17, 2024 $ 0.000272
+0.41%
$ 216,418 $ 14,545
Oct 16, 2024 $ 0.000271
+24.80%
$ 215,579 $ 7,813