NVIDIA Historical Data

NVDA Page 17
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $ 580.57
+0.68%
$ 18.97 million $ 15,197
May 5, 2021 $ 576.53
+0.07%
$ 18.84 million $ 17,647
May 4, 2021 $ 576.36
-2.87%
$ 18.83 million $ 66,741
May 3, 2021 $ 593.46
-1.61%
$ 19.39 million $ 13,194
May 2, 2021 $ 603.1
-0.12%
$ 19.71 million $ 767
May 1, 2021 $ 603.84
+0.47%
$ 19.73 million $ 6,795
Apr 30, 2021 $ 601.02
-1.76%
$ 19.64 million $ 7,944
Apr 29, 2021 $ 611.84
-0.18%
$ 19.99 million $ 1,895
Apr 28, 2021 $ 612.86
-0.50%
$ 20.03 million $ 27,094
Apr 27, 2021 $ 615.82
-0.25%
$ 20.12 million $ 4,453
Apr 26, 2021 $ 617.34
+1.24%
$ 20.17 million $ 12,018
Apr 25, 2021 $ 609.69
+0.03%
$ 19.92 million $ 8,554
Apr 24, 2021 $ 609.48
+0.10%
$ 19.91 million $ 8,703
Apr 23, 2021 $ 608.82
+2.64%
$ 19.89 million $ 54,201
Apr 22, 2021 $ 593.4
-2.96%
$ 19.39 million $ 16,390
Apr 21, 2021 $ 611.6
+1.12%
$ 19.98 million $ 24,313
Apr 20, 2021 $ 604.67
-1.63%
$ 19.76 million $ 14,086
Apr 19, 2021 $ 614.6
-3.37%
$ 20.08 million $ 44,968
Apr 18, 2021 $ 635.83
+0.08%
$ 20.78 million $ 11,114
Apr 17, 2021 $ 635.38
-0.13%
$ 20.76 million $ 7,701
Apr 16, 2021 $ 636.28
-1.17%
$ 20.79 million $ 11,037
Apr 15, 2021 $ 643.79
+4.97%
$ 21.04 million $ 11,832
Apr 14, 2021 $ 612.9
-1.80%
$ 20.03 million $ 15,662
Apr 13, 2021 $ 624.08
+2.86%
$ 20.39 million $ 17,017
Apr 12, 2021 $ 606.82
+5.42%
$ 19.83 million $ 33,802
Apr 11, 2021 $ 575.59
+0.15%
$ 18.81 million $ 7,479
Apr 10, 2021 $ 574.7
+0.10%
$ 18.78 million $ 5,747
Apr 9, 2021 $ 574.12
+0.02%
$ 18.76 million $ 8,728
Apr 8, 2021 $ 573.87
+1.48%
$ 18.75 million $ 13,885
Apr 7, 2021 $ 565.72
+2.08%
$ 18.48 million $ 13,666
Apr 6, 2021 $ 554.29
-0.90%
$ 18.11 million $ 4,001
Apr 5, 2021 $ 559.07
+0.68%
$ 18.27 million $ 30,357
Apr 4, 2021 $ 555.31
+0.67%
$ 18.14 million $ 1,328
Apr 3, 2021 $ 551.7
-0.05%
$ 18.03 million $ 552
Apr 2, 2021 $ 551.99
-0.25%
$ 18.04 million $ 80
Apr 1, 2021 $ 553.4
+3.20%
$ 18.08 million $ 19,536
Mar 30, 2021 $ 515.93
-0.58%
$ 16.86 million $ 26,385
Mar 29, 2021 $ 519.08
+1.25%
$ 16.96 million $ 20,402
Mar 28, 2021 $ 512.78
+0.02%
$ 16.76 million $ 18,973
Mar 27, 2021 $ 512.79
+0.12%
$ 16.76 million $ 19,099
Mar 26, 2021 $ 511.99
+1.98%
$ 16.73 million $ 20,530
Mar 25, 2021 $ 502.17
-0.74%
$ 16.41 million $ 62,443
Mar 24, 2021 $ 506.06
-2.98%
$ 16.54 million $ 7,865
Mar 23, 2021 $ 521.78
-1.16%
$ 17.05 million $ 9,103
Mar 22, 2021 $ 527.97
+3.07%
$ 17.25 million $ 12,522
Mar 21, 2021 $ 512.27
+0.06%
$ 16.74 million $ 6,147
Mar 20, 2021 $ 512.21
-0.32%
$ 16.74 million $ 6,147
Mar 19, 2021 $ 513.82
+0.92%
$ 16.79 million $ 9,423
Mar 18, 2021 $ 509.16
-3.65%
$ 16.64 million $ 3,625
Mar 17, 2021 $ 528.12
-0.74%
$ 17.26 million $ 18,459