NVIDIA Historical Data

NVDA Page 20
Download
Date Close Price change Market cap Trading volume
Dec 3, 2020 $ 534.4
-1.19%
$ 17.46 million $ 7,558
Dec 2, 2020 $ 540.91
+1.90%
$ 17.67 million $ 20,119
Dec 1, 2020 $ 530.99
-1.12%
$ 17.35 million $ 13,285
Nov 30, 2020 $ 526.61
-0.56%
$ 17.21 million $ 13,767
Nov 29, 2020 $ 529.57
+0.03%
$ 17.3 million $ 9,003
Nov 28, 2020 $ 529.39
-0.06%
$ 17.3 million $ 9,000
Nov 27, 2020 $ 529.5
+0.02%
$ 17.3 million $ 9,068
Nov 26, 2020 $ 529.34
+0.25%
$ 17.3 million $ 529
Nov 25, 2020 $ 528.15
+1.98%
$ 17.26 million $ 305,607
Nov 24, 2020 $ 518.02
-1.42%
$ 16.93 million $ 15,795
Nov 23, 2020 $ 525.31
+0.43%
$ 17.16 million $ 23,639
Nov 22, 2020 $ 523.02
+0.03%
$ 17.09 million $ 12,029
Nov 21, 2020 $ 522.87
-0.03%
$ 17.08 million $ 12,159
Nov 20, 2020 $ 523.04
-2.48%
$ 17.09 million $ 12,680
Nov 19, 2020 $ 536.31
-0.04%
$ 17.52 million $ 111,017
Nov 18, 2020 $ 536.56
+0.22%
$ 17.53 million $ 48,290
Nov 17, 2020 $ 535.38
-0.95%
$ 17.49 million $ 7,495
Nov 16, 2020 $ 540.44
+1.89%
$ 17.66 million $ 21,077
Nov 15, 2020 $ 530.38
+0.10%
$ 17.33 million $ 11,668
Nov 14, 2020 $ 529.87
-0.07%
$ 17.31 million $ 11,657
Nov 13, 2020 $ 530.24
-1.47%
$ 17.33 million $ 11,665
Nov 12, 2020 $ 538.12
+0.16%
$ 17.58 million $ 10,762
Nov 11, 2020 $ 537.25
+5.21%
$ 17.55 million $ 16,117
Nov 10, 2020 $ 510.64
-6.53%
$ 16.69 million $ 21,958
Nov 9, 2020 $ 546.3
-8.27%
$ 17.85 million $ 10,380
Nov 6, 2020 $ 572
+0.81%
$ 18.69 million $ 36,608
Nov 5, 2020 $ 567.47
+2.72%
$ 18.54 million $ 31,778
Nov 4, 2020 $ 552.46
+6.55%
$ 18.05 million $ 11,049
Nov 3, 2020 $ 518.44
+3.36%
$ 16.94 million $ 6,740
Nov 2, 2020 $ 501.61
-0.05%
$ 16.39 million $ 5,016
Nov 1, 2020 $ 501.88
+0.08%
$ 16.4 million $ 210,789
Oct 31, 2020 $ 501.5
-0.11%
$ 16.39 million $ 210,629
Oct 30, 2020 $ 502.04
-2.68%
$ 16.4 million $ 210,857
Oct 29, 2020 $ 515.85
+1.71%
$ 16.86 million $ 300,225
Oct 28, 2020 $ 507.18
-5.15%
$ 16.57 million $ 170,918
Oct 27, 2020 $ 534.66
-0.17%
$ 17.47 million $ 121,902
Oct 26, 2020 $ 535.63
-1.42%
$ 17.5 million $ 13,391
Oct 25, 2020 $ 543.32
-0.06%
$ 17.75 million $ 77,152
Oct 24, 2020 $ 543.57
-0.02%
$ 17.76 million $ 77,187
Oct 23, 2020 $ 543.71
+1.83%
$ 17.77 million $ 77,207
Oct 22, 2020 $ 533.91
-1.35%
$ 17.45 million $ 90,230
Oct 21, 2020 $ 541.17
-0.48%
$ 17.68 million $ 192,657
Oct 20, 2020 $ 543.78
-1.97%
$ 17.77 million $ 126,701
Oct 19, 2020 $ 554.76
+0.82%
$ 18.13 million $ 321,759
Oct 18, 2020 $ 550.23
-0.01%
$ 17.98 million $ 205,238
Oct 17, 2020 $ 550.31
-0.02%
$ 17.98 million $ 205,266
Oct 16, 2020 $ 550.4
-1.45%
$ 17.98 million $ 205,298
Oct 15, 2020 $ 558.49
-0.80%
$ 18.25 million $ 274,219
Oct 14, 2020 $ 563.01
-1.13%
$ 18.4 million $ 200,431
Oct 13, 2020 $ 569.44
+0.04%
$ 18.61 million $ 170,263