NVIDIA Historical Data

NVDA Page 23
Download
Date Close Price change Market cap Trading volume
Jul 4, 2020 $ 384.55
-0.05%
$ 12.57 million $ 33,456
Jul 3, 2020 $ 384.81
+0.06%
$ 12.57 million $ 33,478
Jul 2, 2020 $ 384.62
+1.40%
$ 12.57 million $ 33,462
Jul 1, 2020 $ 379.26
+0.10%
$ 12.39 million $ 6,447
Jun 30, 2020 $ 378.84
+2.02%
$ 12.38 million $ 43,945
Jun 29, 2020 $ 371.37
+1.50%
$ 12.13 million $ 19,683
Jun 28, 2020 $ 365.89
-0.08%
$ 11.96 million $ 90,742
Jun 27, 2020 $ 366.16
-0.03%
$ 11.96 million $ 90,808
Jun 26, 2020 $ 366.25
-3.47%
$ 11.97 million $ 90,830
Jun 25, 2020 $ 379.4
+2.70%
$ 12.4 million $ 25,040
Jun 24, 2020 $ 369.41
-1.86%
$ 12.07 million $ 63,908
Jun 23, 2020 $ 376.42
-1.33%
$ 12.3 million $ 74,531
Jun 22, 2020 $ 381.5
+3.13%
$ 12.47 million $ 5,723
Jun 21, 2020 $ 369.94
+0.06%
$ 12.09 million $ 14,058
Jun 20, 2020 $ 369.71
-0.05%
$ 12.08 million $ 14,049
Jun 19, 2020 $ 369.91
+0.39%
$ 12.09 million $ 14,056
Jun 18, 2020 $ 368.46
-0.87%
$ 12.04 million $ 37,215
Jun 17, 2020 $ 371.7
+2.49%
$ 12.15 million $ 5,947
Jun 16, 2020 $ 362.7
-1.26%
$ 11.85 million $ 14,508
Jun 15, 2020 $ 367.33
+2.68%
$ 12 million $ 90,731
Jun 14, 2020 $ 357.74
-0.66%
$ 11.69 million $ 56,165
Jun 13, 2020 $ 360.17
+0.34%
$ 11.77 million $ 56,547
Jun 12, 2020 $ 358.99
+1.66%
$ 11.73 million $ 56,362
Jun 11, 2020 $ 353.09
-6.22%
$ 11.54 million $ 10,946
Jun 10, 2020 $ 376.49
+3.56%
$ 12.3 million $ 13,554
Jun 9, 2020 $ 363.54
+3.04%
$ 11.88 million $ 64,710
Jun 8, 2020 $ 352.81
-1.41%
$ 11.53 million $ 31,400
Jun 7, 2020 $ 357.87
-0.10%
$ 11.69 million $ 28,272
Jun 6, 2020 $ 358.22
+0.05%
$ 11.7 million $ 28,299
Jun 5, 2020 $ 358.03
+2.07%
$ 11.7 million $ 28,285
Jun 4, 2020 $ 350.78
-0.22%
$ 11.46 million $ 51,565
Jun 3, 2020 $ 351.61
-0.87%
$ 11.49 million $ 7,384
Jun 2, 2020 $ 354.7
+0.56%
$ 11.59 million $ 25,893
Jun 1, 2020 $ 352.7
-0.36%
$ 11.52 million $ 8,817
May 31, 2020 $ 353.92
-0.01%
$ 11.56 million $ 35,746
May 30, 2020 $ 353.97
-0.09%
$ 11.57 million $ 35,751
May 29, 2020 $ 354.31
+4.30%
$ 11.58 million $ 35,785
May 28, 2020 $ 339.69
-0.41%
$ 11.1 million $ 21,740
May 27, 2020 $ 341.08
-2.41%
$ 11.14 million $ 60,713
May 26, 2020 $ 349.49
-2.80%
$ 11.42 million $ 34,949
May 25, 2020 $ 359.6
-0.37%
$ 11.75 million $ 322,198
May 24, 2020 $ 360.89
+0.01%
$ 11.79 million $ 323,358
May 23, 2020 $ 360.83
+0.03%
$ 11.79 million $ 323,307
May 22, 2020 $ 360.73
+2.67%
$ 11.79 million $ 323,214
May 21, 2020 $ 351.36
-2.21%
$ 11.48 million $ 338,712
May 20, 2020 $ 359.31
+2.02%
$ 11.74 million $ 356,431
May 19, 2020 $ 352.18
+0.58%
$ 11.51 million $ 45,079
May 18, 2020 $ 350.2
+3.03%
$ 11.44 million $ 48,327
May 17, 2020 $ 339.9
-0.10%
$ 11.11 million $ 24,473
May 16, 2020 $ 340.22
-0.14%
$ 11.12 million $ 24,496