NVIDIA Historical Data

NVDA Page 10
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 194.17
-0.17%
$ 388.34 billion $ 43,049
Apr 23, 2022 $ 194.49
+0.01%
$ 388.99 billion $ 22,496
Apr 22, 2022 $ 194.47
-3.49%
$ 388.94 billion $ 58,573
Apr 21, 2022 $ 201.51
-6.80%
$ 403.02 billion $ 150,715
Apr 20, 2022 $ 216.22
-1.32%
$ 432.44 billion $ 63,006
Apr 19, 2022 $ 219.11
-0.69%
$ 438.22 billion $ 19,511
Apr 18, 2022 $ 220.18
+3.74%
$ 440.37 billion $ 79,546
Apr 17, 2022 $ 212.25
+0.01%
$ 424.49 billion $ 5,924
Apr 16, 2022 $ 212.22
-0.08%
$ 424.45 billion $ 3,574
Apr 15, 2022 $ 212.4
-0.18%
$ 424.79 billion $ 4,289
Apr 14, 2022 $ 212.79
-4.32%
$ 425.57 billion $ 272,396
Apr 13, 2022 $ 222.4
+3.03%
$ 444.79 billion $ 67,402
Apr 12, 2022 $ 215.85
-1.06%
$ 431.71 billion $ 54,002
Apr 11, 2022 $ 218.87
-5.11%
$ 437.73 billion $ 89,946
Apr 10, 2022 $ 230.67
+0.01%
$ 461.35 billion $ 10,341
Apr 9, 2022 $ 230.65
-0.13%
$ 461.29 billion $ 14,581
Apr 8, 2022 $ 230.96
-4.85%
$ 461.91 billion $ 48,107
Apr 7, 2022 $ 242.44
+0.34%
$ 484.88 billion $ 36,014
Apr 6, 2022 $ 242.04
-6.60%
$ 484.08 billion $ 83,001
Apr 5, 2022 $ 259.15
-5.22%
$ 518.3 billion $ 32,757
Apr 4, 2022 $ 273.43
+2.48%
$ 546.86 billion $ 30,599
Apr 3, 2022 $ 266.8
+0.00%
$ 533.61 billion $ 31,578
Apr 2, 2022 $ 266.8
-0.03%
$ 533.6 billion $ 30,354
Apr 1, 2022 $ 266.88
-2.58%
$ 533.76 billion $ 47,439
Mar 31, 2022 $ 273.96
-1.55%
$ 547.92 billion $ 24,592
Mar 30, 2022 $ 278.28
-2.79%
$ 556.55 billion $ 40,779
Mar 29, 2022 $ 286.28
+1.54%
$ 572.55 billion $ 80,862
Mar 28, 2022 $ 281.95
+1.86%
$ 563.9 billion $ 17,093
Mar 27, 2022 $ 276.81
-0.01%
$ 553.62 billion $ 50,351
Mar 26, 2022 $ 276.84
+0.04%
$ 553.68 billion $ 50,787
Mar 25, 2022 $ 277.09
-1.41%
$ 554.17 billion $ 102,180
Mar 24, 2022 $ 281.04
+8.96%
$ 562.07 billion $ 171,875
Mar 23, 2022 $ 257.93
-2.27%
$ 515.85 billion $ 29,605
Mar 22, 2022 $ 263.92
-0.96%
$ 527.84 billion $ 89,317
Mar 21, 2022 $ 267.03
+1.01%
$ 534.06 billion $ 72,851
Mar 20, 2022 $ 264.35
+0.03%
$ 528.7 billion $ 18,869
Mar 19, 2022 $ 264.27
+0.09%
$ 528.54 billion $ 17,736
Mar 18, 2022 $ 264.04
+7.72%
$ 528.08 billion $ 61,484
Mar 17, 2022 $ 245.29
-0.05%
$ 490.59 billion $ 45,977
Mar 16, 2022 $ 245.41
+6.38%
$ 490.82 billion $ 71,447
Mar 15, 2022 $ 230.7
+7.06%
$ 461.4 billion $ 72,817
Mar 14, 2022 $ 215.37
-2.65%
$ 430.74 billion $ 65,230
Mar 13, 2022 $ 221.16
+0.20%
$ 442.33 billion $ 37,698
Mar 12, 2022 $ 220.73
-0.03%
$ 441.45 billion $ 30,257
Mar 11, 2022 $ 220.79
-2.73%
$ 441.58 billion $ 32,989
Mar 10, 2022 $ 226.99
-0.71%
$ 453.97 billion $ 43,120
Mar 9, 2022 $ 228.61
+6.74%
$ 457.22 billion $ 28,194
Mar 8, 2022 $ 214.18
+1.65%
$ 428.37 billion $ 56,246
Mar 7, 2022 $ 210.7
-7.69%
$ 421.4 billion $ 63,031
Mar 6, 2022 $ 228.24
-0.01%
$ 456.49 billion $ 10,960