NVIDIA Historical Data

NVDA Page 15
Download
Date Close Price change Market cap Trading volume
Aug 17, 2021 $ 193.89
-2.83%
$ 387.78 billion $ 57,491
Aug 16, 2021 $ 199.46
-1.03%
$ 398.91 billion $ 241,615
Aug 15, 2021 $ 201.52
-0.41%
$ 403.05 billion $ 21,884
Aug 14, 2021 $ 202.35
-0.28%
$ 404.71 billion $ 20,402
Aug 13, 2021 $ 202.93
+2.16%
$ 405.86 billion $ 105,400
Aug 12, 2021 $ 198.63
+1.29%
$ 397.27 billion $ 48,212
Aug 11, 2021 $ 196.13
-1.55%
$ 392.27 billion $ 39,502
Aug 10, 2021 $ 199.23
-1.63%
$ 398.46 billion $ 21,179
Aug 8, 2021 $ 203.56
+0.27%
$ 407.12 billion $ 18,313
Aug 7, 2021 $ 203.01
-0.37%
$ 406.03 billion $ 16,793
Aug 6, 2021 $ 203.76
-1.03%
$ 407.52 billion $ 20,832
Aug 5, 2021 $ 205.89
+1.49%
$ 411.78 billion $ 29,521
Aug 4, 2021 $ 195.99
-0.39%
$ 391.98 billion $ 125,586
Aug 3, 2021 $ 196.55
-0.09%
$ 393.11 billion $ 131,287
Aug 2, 2021 $ 196.69
-0.78%
$ 393.38 billion $ 18,550
Aug 1, 2021 $ 198.2
+1.73%
$ 396.41 billion $ 11,867
Jul 30, 2021 $ 199.47
+2.80%
$ 398.95 billion $ 16,877
Jul 29, 2021 $ 194.06
-0.30%
$ 388.11 billion $ 16,630
Jul 28, 2021 $ 194.63
+1.11%
$ 389.26 billion $ 44,644
Jul 27, 2021 $ 192.22
-0.25%
$ 384.44 billion $ 55,660
Jul 26, 2021 $ 192.64
-1.52%
$ 385.28 billion $ 81,450
Jul 25, 2021 $ 195.5
-3.84%
$ 391 billion $ 22,245
Jul 24, 2021 $ 203.41
+1.09%
$ 6.65 million $ 20,230
Jul 23, 2021 $ 201.39
+2.37%
$ 6.58 million $ 24,540
Jul 22, 2021 $ 196.78
+0.82%
$ 6.43 million $ 125,411
Jul 21, 2021 $ 195
+4.11%
$ 6.37 million $ 137,899
Jul 20, 2021 $ 187.33
-75.26%
$ 6.12 million $ 226,414
Jul 19, 2021 $ 757.24
+5.06%
$ 24.74 million $ 477,433
Jul 18, 2021 $ 720.94
-0.34%
$ 23.56 million $ 450
Jul 17, 2021 $ 723.71
-0.89%
$ 23.65 million $ 2,205
Jul 16, 2021 $ 730.34
-4.42%
$ 23.86 million $ 2,955
Jul 15, 2021 $ 764.76
-3.85%
$ 24.99 million $ 48,219
Jul 14, 2021 $ 795.04
-1.95%
$ 25.98 million $ 28,691
Jul 13, 2021 $ 810.08
-1.41%
$ 26.47 million $ 53,030
Jul 12, 2021 $ 821.16
+2.61%
$ 26.83 million $ 56,956
Jul 11, 2021 $ 800.21
-0.44%
$ 26.15 million $ 52,839
Jul 10, 2021 $ 804.04
+0.00%
$ 26.27 million $ 730
Jul 9, 2021 $ 803.9
+1.14%
$ 26.27 million $ 456,475
Jul 8, 2021 $ 794.66
-2.27%
$ 25.97 million $ 152,803
Jul 7, 2021 $ 813.38
-1.76%
$ 26.58 million $ 22,658
Jul 6, 2021 $ 828.94
+1.27%
$ 27.09 million $ 59,919
Jul 5, 2021 $ 818.24
-0.02%
$ 26.74 million $ 2,501
Jul 4, 2021 $ 818.44
+0.04%
$ 26.74 million $ 2,455
Jul 3, 2021 $ 818.03
-0.49%
$ 26.73 million $ 3,348
Jul 2, 2021 $ 822.21
+1.99%
$ 26.87 million $ 19,104
Jul 1, 2021 $ 805.8
+0.91%
$ 26.33 million $ 26,472
Jun 30, 2021 $ 798.78
+0.17%
$ 26.1 million $ 27,159
Jun 29, 2021 $ 797.91
-0.30%
$ 26.07 million $ 62,730
Jun 28, 2021 $ 800.13
+5.19%
$ 26.14 million $ 581,713
Jun 27, 2021 $ 760.3
+0.02%
$ 24.84 million $ 26,496