NVIDIA Historical Data

NVDA Page 8
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $ 0.000217
-25.90%
$ 172,749 $ 44,126
Oct 14, 2024 $ 0.000293
-18.90%
$ 233,089 $ 24,044
Oct 13, 2024 $ 0.000362
-3.38%
$ 287,513 $ 14,126
Oct 12, 2024 $ 0.000374
+3.18%
$ 297,651 $ 50,096
Oct 11, 2024 $ 0.000363
+63.25%
$ 288,498 $ 41,937
Oct 10, 2024 $ 0.000222
-5.28%
$ 176,494 $ 2,646
Oct 9, 2024 $ 0.000235
+10.41%
$ 186,735 $ 3,527
Oct 8, 2024 $ 0.000213
+17.29%
$ 169,195 $ 3,554
Oct 7, 2024 $ 0.000182
+15.40%
$ 144,567 $ 1,942
Oct 6, 2024 $ 0.000158
-4.56%
$ 125,340 $ 476
Oct 5, 2024 $ 0.000165
+14.92%
$ 131,481 $ 970
Oct 4, 2024 $ 0.000144
+6.12%
$ 114,422 $ 92
Oct 3, 2024 $ 0.000136
+0.02%
$ 107,819 $ 612
Oct 2, 2024 $ 0.000136
-3.17%
$ 107,895 $ 130
Oct 1, 2024 $ 0.00014
-17.08%
$ 111,526 $ 215
Sep 30, 2024 $ 0.000169
+4.72%
$ 134,534 $ 207
Sep 29, 2024 $ 0.000161
+3.20%
$ 128,382 $ 1,091
Sep 28, 2024 $ 0.000156
-3.79%
$ 124,123 $ 283
Sep 27, 2024 $ 0.000163
+2.63%
$ 129,335 $ 635
Sep 26, 2024 $ 0.000159
+3.87%
$ 126,171 $ 672
Sep 25, 2024 $ 0.000153
+4.34%
$ 121,419 $ 489
Sep 24, 2024 $ 0.000146
+2.40%
$ 116,429 $ 229
Sep 23, 2024 $ 0.000143
+3.31%
$ 113,723 $ 2,299
Sep 21, 2024 $ 0.000139
+1.65%
$ -- $ 80
Sep 20, 2024 $ 0.000137
+2.18%
$ 108,692 $ 64
Sep 19, 2024 $ 0.000134
+10.54%
$ 106,382 $ 319
Sep 18, 2024 $ 0.00012
+0.48%
$ 95,697 $ 364
Sep 17, 2024 $ 0.00012
-0.49%
$ 95,124 $ 79
Sep 16, 2024 $ 0.00012
-19.75%
$ 95,725 $ 394
Sep 15, 2024 $ 0.00015
+0.00%
$ 119,284 $ 2
Sep 14, 2024 $ 0.000126
-0.92%
$ -- $ 1,133
Sep 13, 2024 $ 0.000127
+2.15%
$ 101,310 $ 1,241
Sep 12, 2024 $ 0.000125
-6.48%
$ 99,278 $ 2,009
Sep 11, 2024 $ 0.000134
-15.79%
$ 106,309 $ 2,884
Sep 10, 2024 $ 0.000159
+2.11%
$ 126,239 $ 827
Sep 9, 2024 $ 0.000156
-2.67%
$ 123,769 $ 1,779
Sep 8, 2024 $ 0.00016
-1.11%
$ 127,194 $ 1,490
Sep 7, 2024 $ 0.000162
+2.65%
$ 128,530 $ 3,081
Sep 6, 2024 $ 0.000157
-6.32%
$ 125,187 $ 3,702
Sep 5, 2024 $ 0.000168
+6.98%
$ 133,648 $ 2,805
Sep 4, 2024 $ 0.000157
-24.67%
$ 124,951 $ 1,789
Sep 3, 2024 $ 0.000209
+24.72%
$ 165,981 $ 2,949
Sep 2, 2024 $ 0.000167
+4.15%
$ 132,786 $ 1,823
Sep 1, 2024 $ 0.00016
-4.38%
$ 127,541 $ 1,700
Aug 31, 2024 $ 0.000168
-10.92%
$ 133,365 $ 2,300
Aug 30, 2024 $ 0.000188
+7.17%
$ 149,715 $ 1,723
Aug 29, 2024 $ 0.000176
-19.89%
$ 139,692 $ 5,827
Aug 28, 2024 $ 0.000219
-17.75%
$ 174,383 $ 27,788
Aug 27, 2024 $ 0.000267
-6.57%
$ 212,116 $ 3,344
Aug 26, 2024 $ 0.000285
+17.05%
$ 226,946 $ 1,721