NVIDIA Historical Data

NVDA Page 16
Download
Date Close Price change Market cap Trading volume
Jun 26, 2021 $ 761.64
+0.16%
$ 24.89 million $ 23,307
Jun 25, 2021 $ 759.67
-1.27%
$ 24.82 million $ 33,404
Jun 24, 2021 $ 770.06
+1.22%
$ 25.16 million $ 201,903
Jun 23, 2021 $ 760.62
+0.99%
$ 24.85 million $ 37,498
Jun 22, 2021 $ 753.71
+2.54%
$ 24.63 million $ 160,032
Jun 21, 2021 $ 734.9
-1.34%
$ 24.01 million $ 126,964
Jun 20, 2021 $ 744.82
+0.38%
$ 24.34 million $ 163,420
Jun 19, 2021 $ 741.73
-0.72%
$ 24.24 million $ 350,594
Jun 18, 2021 $ 746.69
-0.76%
$ 24.4 million $ 422,194
Jun 17, 2021 $ 752.67
+6.22%
$ 24.59 million $ 81,051
Jun 16, 2021 $ 708.26
-0.70%
$ 23.14 million $ 31,457
Jun 15, 2021 $ 713.2
-1.69%
$ 23.3 million $ 630,662
Jun 14, 2021 $ 725.46
+1.84%
$ 23.7 million $ 278,176
Jun 13, 2021 $ 713.25
+0.04%
$ 23.31 million $ 2,936
Jun 12, 2021 $ 712.54
+0.03%
$ 23.28 million $ 3,477
Jun 11, 2021 $ 712.62
+2.26%
$ 23.28 million $ 53,983
Jun 10, 2021 $ 695.58
-1.90%
$ 22.73 million $ 4,362
Jun 9, 2021 $ 708.87
+1.48%
$ 23.16 million $ 17,326
Jun 8, 2021 $ 698.63
-0.33%
$ 22.83 million $ 52,455
Jun 7, 2021 $ 701.5
-0.16%
$ 22.92 million $ 17,436
Jun 6, 2021 $ 702.96
+0.01%
$ 22.97 million $ 377,430
Jun 5, 2021 $ 703.6
+0.12%
$ 22.99 million $ 399,358
Jun 4, 2021 $ 702.24
+2.59%
$ 22.95 million $ 707,030
Jun 3, 2021 $ 684.48
+2.41%
$ 22.37 million $ 1.22 million
Jun 2, 2021 $ 668.13
+2.17%
$ 21.83 million $ 559,941
Jun 1, 2021 $ 654.05
+0.65%
$ 21.37 million $ 4.77 million
May 30, 2021 $ 648.99
-0.13%
$ 21.21 million $ 489,681
May 29, 2021 $ 649.81
+0.31%
$ 21.23 million $ 360,732
May 28, 2021 $ 647.66
+4.36%
$ 21.16 million $ 514,764
May 27, 2021 $ 620.19
-1.63%
$ 20.26 million $ 801,472
May 26, 2021 $ 630.4
+0.30%
$ 20.6 million $ 2.07 million
May 25, 2021 $ 628.12
-0.32%
$ 20.52 million $ 79,737
May 24, 2021 $ 630.07
+5.11%
$ 20.59 million $ 474,991
May 23, 2021 $ 599.67
+0.03%
$ 19.59 million $ 150,340
May 22, 2021 $ 599.67
-0.10%
$ 19.59 million $ 149,849
May 21, 2021 $ 600
+2.24%
$ 19.6 million $ 222,506
May 20, 2021 $ 586.44
+4.46%
$ 19.16 million $ 70,100
May 19, 2021 $ 561.46
-0.73%
$ 18.35 million $ 48,292
May 18, 2021 $ 565.71
-0.77%
$ 18.48 million $ 6,964
May 17, 2021 $ 570.04
-0.29%
$ 18.63 million $ 15,196
May 16, 2021 $ 571.53
+0.11%
$ 18.67 million $ 3,830
May 15, 2021 $ 571
+0.05%
$ 18.66 million $ 1,710
May 14, 2021 $ 570.78
+3.76%
$ 18.65 million $ 1,180
May 13, 2021 $ 550.06
+0.80%
$ 17.97 million $ 1.76 million
May 12, 2021 $ 547.67
-4.14%
$ 17.9 million $ 428,366
May 11, 2021 $ 571.42
-1.20%
$ 18.67 million $ 26,111
May 10, 2021 $ 578.26
-2.01%
$ 18.89 million $ 217,091
May 9, 2021 $ 590.11
+2.26%
$ 19.28 million $ 4,648
May 8, 2021 $ 576.96
-1.85%
$ 18.85 million $ 1,174
May 7, 2021 $ 587.86
+1.27%
$ 19.21 million $ 3,589