NVIDIA Historical Data

NVDA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 2021 $ 531.66
+0.79%
$ 17.37 million $ 25,551
Mar 15, 2021 $ 527.65
+2.95%
$ 17.24 million $ 37,602
Mar 14, 2021 $ 513.18
-0.10%
$ 16.77 million $ 10,264
Mar 13, 2021 $ 513.73
+0.05%
$ 16.79 million $ 10,280
Mar 12, 2021 $ 513.52
-1.29%
$ 16.78 million $ 12,891
Mar 11, 2021 $ 520.26
+4.18%
$ 17 million $ 37,609
Mar 10, 2021 $ 499.69
-0.84%
$ 16.33 million $ 33,414
Mar 9, 2021 $ 503.74
+8.46%
$ 16.46 million $ 132,421
Mar 8, 2021 $ 464.38
-6.75%
$ 15.17 million $ 107,171
Mar 7, 2021 $ 498.34
-0.02%
$ 16.28 million $ 56,919
Mar 6, 2021 $ 498.49
-1.21%
$ 16.29 million $ 57,114
Mar 5, 2021 $ 504.69
+2.73%
$ 16.49 million $ 853,573
Mar 4, 2021 $ 491.42
-3.64%
$ 16.06 million $ 63,005
Mar 3, 2021 $ 510.21
-5.01%
$ 16.67 million $ 82,057
Mar 2, 2021 $ 537.08
-2.87%
$ 17.55 million $ 26,063
Mar 1, 2021 $ 553.09
+1.03%
$ 18.07 million $ 38,037
Feb 28, 2021 $ 547.27
+0.10%
$ 17.88 million $ 32,303
Feb 27, 2021 $ 547.11
-0.22%
$ 17.88 million $ 29,638
Feb 26, 2021 $ 548.01
+1.58%
$ 17.91 million $ 43,033
Feb 25, 2021 $ 540.77
-4.30%
$ 17.67 million $ 126,905
Feb 24, 2021 $ 564.77
-0.22%
$ 18.45 million $ 167,127
Feb 23, 2021 $ 565.08
-1.91%
$ 18.46 million $ 60,599
Feb 22, 2021 $ 575.94
-3.40%
$ 18.82 million $ 563,771
Feb 21, 2021 $ 596.08
+0.06%
$ 19.48 million $ 19,769
Feb 20, 2021 $ 595.81
-0.07%
$ 19.47 million $ 19,081
Feb 19, 2021 $ 595.85
+0.53%
$ 19.47 million $ 19,091
Feb 18, 2021 $ 592.86
-0.65%
$ 19.37 million $ 26,494
Feb 17, 2021 $ 596.71
-2.43%
$ 19.5 million $ 45,018
Feb 16, 2021 $ 611.7
+2.66%
$ 19.99 million $ 99,168
Feb 15, 2021 $ 596.03
-0.59%
$ 19.48 million $ 64,539
Feb 14, 2021 $ 599.7
+0.62%
$ 19.6 million $ 165,653
Feb 13, 2021 $ 596.03
-0.13%
$ 19.48 million $ 65,220
Feb 12, 2021 $ 596.68
-2.17%
$ 19.5 million $ 65,199
Feb 11, 2021 $ 608.66
+2.88%
$ 19.89 million $ 215,823
Feb 10, 2021 $ 591.74
+3.58%
$ 19.33 million $ 88,445
Feb 9, 2021 $ 571.34
-1.40%
$ 18.67 million $ 106,684
Feb 8, 2021 $ 578.89
+6.55%
$ 18.92 million $ 232,680
Feb 7, 2021 $ 542.41
-0.16%
$ 17.72 million $ 23,921
Feb 6, 2021 $ 543.31
+0.07%
$ 17.75 million $ 23,518
Feb 5, 2021 $ 543.89
+0.04%
$ 17.77 million $ 29,024
Feb 4, 2021 $ 543.72
+0.46%
$ 17.77 million $ 31,662
Feb 3, 2021 $ 541.19
-0.20%
$ 17.68 million $ 52,004
Feb 2, 2021 $ 542.26
+2.59%
$ 17.72 million $ 21,077
Feb 1, 2021 $ 528.59
+2.27%
$ 17.27 million $ 15,450
Jan 30, 2021 $ 517.31
-0.14%
$ 16.9 million $ 18,830
Jan 29, 2021 $ 517.86
-0.78%
$ 16.92 million $ 21,044
Jan 28, 2021 $ 521.18
+0.83%
$ 17.03 million $ 8,387
Jan 27, 2021 $ 516.47
-4.11%
$ 16.88 million $ 29,927
Jan 26, 2021 $ 538.97
-0.25%
$ 17.61 million $ 12,054
Jan 24, 2021 $ 547.5
-0.03%
$ 17.89 million $ 11,126