NVIDIA Historical Data

NVDA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 110.75
-26.84%
$ 221.5 billion $ 233,448
Nov 9, 2022 $ 151.37
+4.31%
$ 302.74 billion $ 454,742
Nov 8, 2022 $ 145.12
+2.04%
$ 290.24 billion $ 167,526
Nov 7, 2022 $ 142.21
+0.67%
$ 284.43 billion $ 160,775
Nov 6, 2022 $ 141.26
-0.02%
$ 282.53 billion $ 80,063
Nov 5, 2022 $ 141.29
+0.00%
$ 282.59 billion $ 76,893
Nov 4, 2022 $ 141.29
+5.06%
$ 282.58 billion $ 89,460
Nov 3, 2022 $ 134.48
+2.03%
$ 268.96 billion $ 146,383
Nov 2, 2022 $ 131.8
-4.12%
$ 263.61 billion $ 167,824
Nov 1, 2022 $ 137.47
+1.40%
$ 274.95 billion $ 174,871
Oct 31, 2022 $ 135.58
-2.49%
$ 271.16 billion $ 357,154
Oct 30, 2022 $ 140.05
+0.72%
$ 280.1 billion $ 3,145
Oct 29, 2022 $ 139.05
+0.46%
$ 278.1 billion $ 5,475
Oct 28, 2022 $ 138.42
+6.27%
$ 276.84 billion $ 44,186
Oct 27, 2022 $ 130.25
-3.45%
$ 260.5 billion $ 118,057
Oct 26, 2022 $ 134.9
+4.83%
$ 269.8 billion $ 49,727
Oct 25, 2022 $ 128.68
+2.60%
$ 257.36 billion $ 48,361
Oct 24, 2022 $ 125.42
+0.30%
$ 250.85 billion $ 219,292
Oct 23, 2022 $ 125.03
-0.06%
$ 250.07 billion $ 23,456
Oct 22, 2022 $ 125.11
+0.26%
$ 250.22 billion $ 24,985
Oct 21, 2022 $ 124.78
+4.16%
$ 249.56 billion $ 37,835
Oct 20, 2022 $ 119.8
+0.33%
$ 239.59 billion $ 42,499
Oct 19, 2022 $ 119.4
-1.79%
$ 238.8 billion $ 19,066
Oct 18, 2022 $ 121.57
+0.53%
$ 243.14 billion $ 121,367
Oct 17, 2022 $ 120.94
+7.94%
$ 241.87 billion $ 191,891
Oct 16, 2022 $ 112.04
-0.20%
$ 224.09 billion $ 30,085
Oct 15, 2022 $ 112.27
-1.00%
$ 224.54 billion $ 36,149
Oct 14, 2022 $ 112.35
-6.53%
$ 224.7 billion $ 122,430
Oct 13, 2022 $ 120.19
+4.37%
$ 240.39 billion $ 56,753
Oct 12, 2022 $ 115.12
-0.53%
$ 230.23 billion $ 15,111
Oct 11, 2022 $ 115.73
-1.04%
$ 231.45 billion $ 29,547
Oct 10, 2022 $ 116.94
-3.02%
$ 233.88 billion $ 113,084
Oct 9, 2022 $ 120.58
+0.04%
$ 241.16 billion $ 28,343
Oct 8, 2022 $ 120.53
-0.66%
$ 241.06 billion $ 20,848
Oct 7, 2022 $ 121.33
-5.08%
$ 242.65 billion $ 212,192
Oct 6, 2022 $ 127.82
-3.57%
$ 255.63 billion $ 102,524
Oct 5, 2022 $ 132.55
+0.44%
$ 265.09 billion $ 31,656
Oct 4, 2022 $ 131.96
+4.88%
$ 263.92 billion $ 110,678
Oct 3, 2022 $ 125.82
+3.55%
$ 251.63 billion $ 92,951
Oct 2, 2022 $ 121.5
+0.00%
$ 243 billion $ 88,594
Oct 1, 2022 $ 121.5
-0.47%
$ 243.01 billion $ 88,838
Sep 30, 2022 $ 122.08
-0.06%
$ 244.15 billion $ 402,073
Sep 29, 2022 $ 122.15
-3.92%
$ 244.29 billion $ 89,610
Sep 28, 2022 $ 127.13
+2.57%
$ 254.25 billion $ 178,745
Sep 27, 2022 $ 123.94
+0.93%
$ 247.87 billion $ 456,582
Sep 26, 2022 $ 122.79
-1.97%
$ 245.58 billion $ 835,024
Sep 25, 2022 $ 125.41
+0.02%
$ 250.81 billion $ 32,698
Sep 24, 2022 $ 125.38
+0.81%
$ 250.77 billion $ 30,731
Sep 23, 2022 $ 124.38
-1.13%
$ 248.75 billion $ 388,727
Sep 22, 2022 $ 125.8
-3.82%
$ 251.6 billion $ 213,129