NVIDIA Historical Data

NVDA Page 21
Download
Date Close Price change Market cap Trading volume
Oct 12, 2020 $ 569.27
+3.54%
$ 18.6 million $ 123,531
Oct 11, 2020 $ 549.79
-0.01%
$ 17.96 million $ 125,901
Oct 10, 2020 $ 549.77
-0.05%
$ 17.96 million $ 125,896
Oct 9, 2020 $ 550.04
-0.54%
$ 17.97 million $ 125,959
Oct 8, 2020 $ 557.72
-0.04%
$ 18.22 million $ 185,720
Oct 7, 2020 $ 557.95
+2.27%
$ 18.23 million $ 185,799
Oct 6, 2020 $ 545.56
+0.14%
$ 17.83 million $ 227,498
Oct 5, 2020 $ 544.83
+4.26%
$ 17.8 million $ 189,056
Oct 4, 2020 $ 522.59
+0.01%
$ 17.08 million $ 306,758
Oct 3, 2020 $ 522.55
+0.04%
$ 17.07 million $ 306,736
Oct 2, 2020 $ 522.35
-3.98%
$ 17.07 million $ 306,619
Oct 1, 2020 $ 543.96
+0.78%
$ 17.77 million $ 439,520
Sep 30, 2020 $ 539.74
+2.09%
$ 17.64 million $ 90,676
Sep 29, 2020 $ 528.68
+1.25%
$ 17.27 million $ 116,310
Sep 28, 2020 $ 522.25
+1.54%
$ 17.06 million $ 59,014
Sep 27, 2020 $ 514.31
+0.01%
$ 16.81 million $ 95,147
Sep 26, 2020 $ 514.28
+0.01%
$ 16.8 million $ 95,141
Sep 25, 2020 $ 514.2
+3.97%
$ 16.8 million $ 95,127
Sep 24, 2020 $ 494.57
+2.08%
$ 16.16 million $ 148,371
Sep 23, 2020 $ 484.49
-3.36%
$ 15.83 million $ 35,368
Sep 22, 2020 $ 501.23
-0.07%
$ 16.38 million $ 49,121
Sep 21, 2020 $ 501.66
+2.79%
$ 16.39 million $ 49,163
Sep 20, 2020 $ 488.02
-0.06%
$ 15.95 million $ 98,580
Sep 19, 2020 $ 488.27
-0.10%
$ 15.95 million $ 98,630
Sep 18, 2020 $ 488.53
-2.09%
$ 15.96 million $ 98,684
Sep 17, 2020 $ 498.94
-2.23%
$ 16.3 million $ 156,667
Sep 16, 2020 $ 510.28
-2.11%
$ 16.67 million $ 454,660
Sep 15, 2020 $ 521.28
+0.45%
$ 17.03 million $ 61,511
Sep 14, 2020 $ 518.88
+6.88%
$ 16.95 million $ 121,418
Sep 13, 2020 $ 485.38
-0.02%
$ 15.86 million $ 4,854
Sep 12, 2020 $ 485.48
+0.05%
$ 15.86 million $ 4,855
Sep 11, 2020 $ 485.3
-1.56%
$ 15.86 million $ 4,853
Sep 10, 2020 $ 492.88
-3.02%
$ 16.1 million $ 52,246
Sep 9, 2020 $ 508.3
+6.97%
$ 16.61 million $ 19,316
Sep 8, 2020 $ 475.17
-5.20%
$ 15.53 million $ 18,056
Sep 7, 2020 $ 501.06
-0.01%
$ 16.37 million $ 639,859
Sep 6, 2020 $ 501.21
-0.06%
$ 16.38 million $ 640,039
Sep 5, 2020 $ 501.38
+0.13%
$ 16.38 million $ 640,268
Sep 4, 2020 $ 500.79
-2.90%
$ 16.36 million $ 639,512
Sep 3, 2020 $ 515.84
-9.66%
$ 16.86 million $ 214,074
Sep 2, 2020 $ 571.08
+3.26%
$ 18.66 million $ 219,293
Sep 1, 2020 $ 553.05
+3.42%
$ 18.07 million $ 107,293
Aug 31, 2020 $ 534.86
+1.91%
$ 17.48 million $ 101,089
Aug 30, 2020 $ 524.73
-0.12%
$ 17.15 million $ 448,648
Aug 29, 2020 $ 525.44
+0.03%
$ 17.17 million $ 449,255
Aug 28, 2020 $ 525.28
+4.16%
$ 17.16 million $ 449,117
Aug 27, 2020 $ 504.36
-1.29%
$ 16.48 million $ 21,183
Aug 26, 2020 $ 510.93
+0.15%
$ 16.69 million $ 29,634
Aug 25, 2020 $ 510.1
+0.36%
$ 16.67 million $ 19,894
Aug 24, 2020 $ 508.28
+0.24%
$ 16.61 million $ 26,939