NVIDIA Historical Data

NVDA Page 22
Download
Date Close Price change Market cap Trading volume
Aug 23, 2020 $ 507.13
-0.06%
$ 16.57 million $ 31,949
Aug 22, 2020 $ 507.23
+0.04%
$ 16.57 million $ 31,956
Aug 21, 2020 $ 507.12
+4.44%
$ 16.57 million $ 31,949
Aug 20, 2020 $ 485.54
+0.50%
$ 15.86 million $ 41,271
Aug 19, 2020 $ 483.1
-1.75%
$ 15.79 million $ 29,952
Aug 18, 2020 $ 491.75
-0.54%
$ 16.07 million $ 20,654
Aug 17, 2020 $ 494.47
+6.95%
$ 16.16 million $ 18,790
Aug 16, 2020 $ 462.43
-0.10%
$ 15.11 million $ 4,624
Aug 15, 2020 $ 462.81
+0.09%
$ 15.12 million $ 4,628
Aug 14, 2020 $ 462.39
+1.19%
$ 15.11 million $ 4,624
Aug 13, 2020 $ 457.11
+0.18%
$ 14.94 million $ 15,542
Aug 12, 2020 $ 456.28
+4.93%
$ 14.91 million $ 15,513
Aug 11, 2020 $ 434.85
-2.59%
$ 14.21 million $ 6,958
Aug 10, 2020 $ 446.4
-0.27%
$ 14.59 million $ 7,142
Aug 9, 2020 $ 447.52
+0.00%
$ 14.62 million $ 24,166
Aug 8, 2020 $ 447.17
-0.08%
$ 14.61 million $ 24,147
Aug 7, 2020 $ 447.59
-1.25%
$ 14.62 million $ 24,170
Aug 6, 2020 $ 453.24
+0.63%
$ 14.81 million $ 3,626
Aug 5, 2020 $ 450.34
+0.33%
$ 14.71 million $ 96,372
Aug 4, 2020 $ 448.89
+1.99%
$ 14.67 million $ 110,427
Aug 3, 2020 $ 440.26
+3.75%
$ 14.39 million $ 26,416
Aug 2, 2020 $ 424.21
-0.03%
$ 13.86 million $ 35,210
Aug 1, 2020 $ 424.32
+0.08%
$ 13.86 million $ 35,219
Jul 31, 2020 $ 424
-0.52%
$ 13.85 million $ 35,192
Jul 30, 2020 $ 426.23
+1.48%
$ 13.93 million $ 42,623
Jul 29, 2020 $ 420.02
+1.80%
$ 13.72 million $ 8,820
Jul 28, 2020 $ 412.6
-1.01%
$ 13.48 million $ 18,567
Jul 27, 2020 $ 416.81
+2.22%
$ 13.62 million $ 15,005
Jul 26, 2020 $ 407.75
+0.06%
$ 13.32 million $ 46,483
Jul 25, 2020 $ 407.52
-0.02%
$ 13.32 million $ 46,457
Jul 24, 2020 $ 407.38
+0.62%
$ 13.31 million $ 46,442
Jul 23, 2020 $ 404.77
-2.96%
$ 13.23 million $ 80,145
Jul 22, 2020 $ 417.24
+0.73%
$ 13.63 million $ 43,393
Jul 21, 2020 $ 414.15
-1.39%
$ 13.53 million $ 39,759
Jul 20, 2020 $ 419.98
+3.13%
$ 13.72 million $ 30,659
Jul 19, 2020 $ 407.33
-0.07%
$ 13.31 million $ 25,662
Jul 18, 2020 $ 407.63
-0.01%
$ 13.32 million $ 25,681
Jul 17, 2020 $ 407.68
+1.43%
$ 13.32 million $ 25,684
Jul 16, 2020 $ 401.96
-1.80%
$ 13.13 million $ 62,705
Jul 15, 2020 $ 409.33
-1.42%
$ 13.37 million $ 56,487
Jul 14, 2020 $ 415.25
+3.30%
$ 13.57 million $ 144,923
Jul 13, 2020 $ 402.03
-4.16%
$ 13.14 million $ 224,335
Jul 12, 2020 $ 419.44
+0.04%
$ 13.71 million $ 55,367
Jul 11, 2020 $ 419.24
+0.03%
$ 13.7 million $ 55,340
Jul 10, 2020 $ 419.11
-0.14%
$ 13.69 million $ 55,322
Jul 9, 2020 $ 419.65
+2.50%
$ 13.71 million $ 101,976
Jul 8, 2020 $ 409.4
+3.39%
$ 13.38 million $ 45,443
Jul 7, 2020 $ 395.93
+0.21%
$ 12.94 million $ 42,761
Jul 6, 2020 $ 395.09
+2.68%
$ 12.91 million $ 34,768
Jul 5, 2020 $ 384.87
+0.08%
$ 12.58 million $ 33,483