NVIDIA Historical Data

NVDA Page 19
Download
Date Close Price change Market cap Trading volume
Jan 23, 2021 $ 547.48
-0.30%
$ 17.89 million $ 10,451
Jan 22, 2021 $ 548.63
-0.59%
$ 17.93 million $ 15,739
Jan 21, 2021 $ 552.03
+3.45%
$ 18.04 million $ 33,576
Jan 20, 2021 $ 533.75
+2.42%
$ 17.44 million $ 52,789
Jan 19, 2021 $ 521.33
+0.00%
$ 17.03 million $ 11,429
Jan 17, 2021 $ 514.65
+0.07%
$ 16.82 million $ 99
Jan 16, 2021 $ 514.37
+0.32%
$ 16.81 million $ 99
Jan 15, 2021 $ 512.71
-2.68%
$ 16.75 million $ 64,598
Jan 14, 2021 $ 526.47
-2.52%
$ 17.2 million $ 89,885
Jan 13, 2021 $ 540.08
+0.31%
$ 17.65 million $ 40,509
Jan 12, 2021 $ 538.19
-1.20%
$ 17.59 million $ 47,830
Jan 11, 2021 $ 544.8
+2.53%
$ 17.8 million $ 78,114
Jan 10, 2021 $ 531.37
+0.08%
$ 17.36 million $ 17,009
Jan 9, 2021 $ 531.03
+0.08%
$ 17.35 million $ 17,127
Jan 8, 2021 $ 530.65
-0.03%
$ 17.34 million $ 17,040
Jan 7, 2021 $ 530.84
+4.47%
$ 17.35 million $ 59,639
Jan 6, 2021 $ 508.1
-3.24%
$ 16.6 million $ 28,787
Jan 5, 2021 $ 525.06
+0.15%
$ 17.16 million $ 135,517
Jan 4, 2021 $ 524.62
-0.05%
$ 17.14 million $ 212
Jan 3, 2021 $ 524.89
+0.02%
$ 17.15 million $ 213
Jan 2, 2021 $ 524.8
-0.01%
$ 17.15 million $ 5
Jan 1, 2021 $ 524.82
+0.60%
$ 17.15 million $ 18,377
Dec 31, 2020 $ 521.72
-0.78%
$ 17.05 million $ 3,735
Dec 30, 2020 $ 525.78
+1.73%
$ 17.18 million $ 6,571
Dec 29, 2020 $ 517.94
+0.16%
$ 16.92 million $ 5,185
Dec 28, 2020 $ 515.15
-1.38%
$ 16.83 million $ 18,285
Dec 27, 2020 $ 522.45
+0.04%
$ 17.07 million $ 5
Dec 26, 2020 $ 522.12
+0.77%
$ 17.06 million $ 5
Dec 25, 2020 $ 518.78
-0.04%
$ 16.95 million $ 6,968
Dec 24, 2020 $ 518.78
-1.45%
$ 16.95 million $ 7,142
Dec 23, 2020 $ 525.26
-0.56%
$ 17.16 million $ 2,842
Dec 22, 2020 $ 529.26
-0.58%
$ 17.29 million $ 2,706
Dec 21, 2020 $ 532.64
-0.81%
$ 17.4 million $ 70,664
Dec 20, 2020 $ 536.89
+0.47%
$ 17.54 million $ 11
Dec 19, 2020 $ 534.38
+0.74%
$ 17.46 million $ 21
Dec 18, 2020 $ 530.43
+0.31%
$ 17.33 million $ 58
Dec 17, 2020 $ 528.88
-0.04%
$ 17.28 million $ 338
Dec 16, 2020 $ 528.88
-0.28%
$ 17.28 million $ 2,868
Dec 15, 2020 $ 528.99
+0.09%
$ 17.28 million $ 10,705
Dec 14, 2020 $ 524.61
+0.96%
$ 17.14 million $ 3,171
Dec 13, 2020 $ 519.51
-0.02%
$ 16.97 million $ 2,078
Dec 12, 2020 $ 519.78
+0.11%
$ 16.98 million $ 2,079
Dec 11, 2020 $ 520.15
+0.29%
$ 17 million $ 2,133
Dec 10, 2020 $ 517.52
+0.22%
$ 16.91 million $ 4,197
Dec 9, 2020 $ 517.27
-3.07%
$ 16.9 million $ 28,383
Dec 8, 2020 $ 533.01
-1.46%
$ 17.42 million $ 10,139
Dec 7, 2020 $ 541.53
+0.40%
$ 17.69 million $ 42,857
Dec 6, 2020 $ 539.38
-0.11%
$ 17.62 million $ 11,115
Dec 5, 2020 $ 540.24
+0.05%
$ 17.65 million $ 11,134
Dec 4, 2020 $ 540.04
+0.88%
$ 17.65 million $ 10,176