NVIDIA Historical Data

NVDA Page 14
Download
Date Close Price change Market cap Trading volume
Oct 6, 2021 $ 208.53
+2.10%
$ 417.07 billion $ 14,521
Oct 5, 2021 $ 204.24
+3.53%
$ 408.48 billion $ 134,298
Oct 4, 2021 $ 197.28
-4.78%
$ 394.56 billion $ 129,971
Oct 3, 2021 $ 207.19
-0.04%
$ 414.37 billion $ 4,569
Oct 2, 2021 $ 207.27
-0.19%
$ 414.55 billion $ 4,731
Oct 1, 2021 $ 207.94
+0.13%
$ 415.89 billion $ 8,572
Sep 30, 2021 $ 207.65
+1.07%
$ 415.3 billion $ 3,393
Sep 29, 2021 $ 205.45
-0.88%
$ 410.91 billion $ 36,607
Sep 28, 2021 $ 206.78
-4.19%
$ 413.55 billion $ 10,207
Sep 27, 2021 $ 215.83
-2.12%
$ 431.65 billion $ 15,112
Sep 26, 2021 $ 220.5
+0.02%
$ 441 billion $ 8,529
Sep 25, 2021 $ 220.47
-0.65%
$ 440.94 billion $ 8,220
Sep 24, 2021 $ 221.9
-1.44%
$ 443.8 billion $ 8,915
Sep 23, 2021 $ 225.09
+2.28%
$ 450.18 billion $ 44,953
Sep 22, 2021 $ 220.08
+4.16%
$ 440.16 billion $ 11,135
Sep 21, 2021 $ 211.3
-0.28%
$ 422.6 billion $ 9,849
Sep 20, 2021 $ 211.12
-3.43%
$ 422.24 billion $ 33,158
Sep 19, 2021 $ 218.62
+0.05%
$ 437.24 billion $ 178,072
Sep 18, 2021 $ 218.52
-0.04%
$ 437.03 billion $ 196,044
Sep 17, 2021 $ 218.61
-1.51%
$ 437.22 billion $ 179,915
Sep 16, 2021 $ 222.03
-0.61%
$ 444.06 billion $ 55,177
Sep 15, 2021 $ 223.4
+0.67%
$ 446.8 billion $ 249,509
Sep 14, 2021 $ 221.92
+0.29%
$ 443.84 billion $ 97,842
Sep 13, 2021 $ 221.29
-5.67%
$ 442.58 billion $ 82,091
Sep 12, 2021 $ 234.61
+4.44%
$ 469.23 billion $ 35,147
Sep 11, 2021 $ 224.64
+0.01%
$ 449.27 billion $ 34,476
Sep 10, 2021 $ 224.61
+1.59%
$ 449.22 billion $ 36,265
Sep 9, 2021 $ 221.09
-0.75%
$ 442.18 billion $ 11,326
Sep 8, 2021 $ 222.76
-1.18%
$ 445.53 billion $ 50,021
Sep 7, 2021 $ 225.68
-1.17%
$ 451.35 billion $ 56,185
Sep 6, 2021 $ 228.4
+0.02%
$ 456.8 billion $ 12,343
Sep 5, 2021 $ 228.35
-0.01%
$ 456.71 billion $ 12,452
Sep 4, 2021 $ 228.39
+0.12%
$ 456.77 billion $ 13,117
Sep 3, 2021 $ 227.94
+1.88%
$ 455.89 billion $ 34,419
Sep 2, 2021 $ 223.73
-0.33%
$ 447.45 billion $ 18,169
Sep 1, 2021 $ 224.46
+0.29%
$ 448.92 billion $ 10,088
Aug 31, 2021 $ 223.8
-1.11%
$ 447.61 billion $ 62,556
Aug 30, 2021 $ 226.74
+0.58%
$ 453.47 billion $ 139,453
Aug 29, 2021 $ 225.42
+0.02%
$ 450.84 billion $ 26,378
Aug 28, 2021 $ 225.38
+0.01%
$ 450.75 billion $ 23,987
Aug 27, 2021 $ 225.35
+2.69%
$ 450.71 billion $ 25,185
Aug 26, 2021 $ 219.46
-1.43%
$ 438.92 billion $ 64,568
Aug 25, 2021 $ 222.65
+2.54%
$ 445.29 billion $ 71,102
Aug 24, 2021 $ 217.13
-0.82%
$ 434.26 billion $ 39,092
Aug 23, 2021 $ 218.94
+5.19%
$ 437.88 billion $ 59,212
Aug 22, 2021 $ 208.14
+0.01%
$ 416.28 billion $ 83,971
Aug 21, 2021 $ 208.11
-0.27%
$ 416.22 billion $ 95,325
Aug 20, 2021 $ 208.67
+5.45%
$ 417.35 billion $ 149,947
Aug 19, 2021 $ 197.89
+1.56%
$ 395.77 billion $ 80,569
Aug 18, 2021 $ 194.85
+0.49%
$ 389.69 billion $ 142,121