NVIDIA Historical Data

NVDA Page 7
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $ 130.79
-0.88%
$ -- $ 496,024
Sep 20, 2022 $ 131.96
-1.77%
$ 263.91 billion $ 14,253
Sep 19, 2022 $ 134.33
+1.84%
$ 268.65 billion $ 73,791
Sep 18, 2022 $ 131.9
+0.00%
$ 263.79 billion $ 26,877
Sep 17, 2022 $ 131.9
-0.04%
$ 263.8 billion $ 30,085
Sep 16, 2022 $ 131.96
+2.67%
$ 263.92 billion $ 65,015
Sep 15, 2022 $ 128.52
-2.78%
$ 257.05 billion $ 81,526
Sep 14, 2022 $ 132.2
+0.04%
$ 264.4 billion $ 69,335
Sep 13, 2022 $ 132.15
-8.95%
$ 264.3 billion $ 149,783
Sep 12, 2022 $ 145.14
+0.87%
$ 290.28 billion $ 157,164
Sep 11, 2022 $ 143.89
+0.04%
$ 287.77 billion $ 67,418
Sep 10, 2022 $ 143.83
-0.20%
$ 287.67 billion $ 60,517
Sep 9, 2022 $ 144.12
+2.56%
$ 288.23 billion $ 80,535
Sep 8, 2022 $ 140.52
+2.17%
$ 281.05 billion $ 61,494
Sep 7, 2022 $ 137.53
+1.54%
$ 275.07 billion $ 89,838
Sep 6, 2022 $ 135.45
-0.96%
$ 270.9 billion $ 425,590
Sep 5, 2022 $ 136.77
-0.15%
$ 273.53 billion $ 86,356
Sep 4, 2022 $ 136.65
-0.17%
$ 273.3 billion $ 93,469
Sep 3, 2022 $ 136.88
-0.51%
$ 273.76 billion $ 62,765
Sep 2, 2022 $ 137.58
-1.24%
$ 275.16 billion $ 295,402
Sep 1, 2022 $ 139.31
-1.48%
$ 278.62 billion $ 251,935
Aug 31, 2022 $ 141.4
-9.01%
$ 282.81 billion $ 517,579
Aug 30, 2022 $ 155.4
-2.06%
$ 310.8 billion $ 433,939
Aug 29, 2022 $ 158.49
-2.38%
$ 316.98 billion $ 102,188
Aug 28, 2022 $ 162.37
+0.03%
$ 324.74 billion $ 35,446
Aug 27, 2022 $ 162.32
-0.48%
$ 324.64 billion $ 44,840
Aug 26, 2022 $ 163.1
-9.14%
$ 326.2 billion $ 288,941
Aug 25, 2022 $ 179.5
+8.91%
$ 359 billion $ 79,128
Aug 24, 2022 $ 164.68
-4.16%
$ 329.35 billion $ 54,743
Aug 23, 2022 $ 171.83
+0.55%
$ 343.66 billion $ 73,394
Aug 22, 2022 $ 170.9
-4.13%
$ 341.8 billion $ 24,896
Aug 21, 2022 $ 178.26
+0.79%
$ 356.52 billion $ 2,339
Aug 20, 2022 $ 176.86
-0.55%
$ 353.71 billion $ 19,216
Aug 19, 2022 $ 177.88
-5.08%
$ 355.76 billion $ 63,941
Aug 18, 2022 $ 187.4
+2.76%
$ 374.8 billion $ 93,529
Aug 17, 2022 $ 182.37
-3.30%
$ 364.74 billion $ 111,995
Aug 16, 2022 $ 188.59
-0.76%
$ 377.18 billion $ 26,584
Aug 15, 2022 $ 190.04
+1.41%
$ 380.08 billion $ 150,863
Aug 14, 2022 $ 187.39
+0.00%
$ 374.78 billion $ 19,688
Aug 13, 2022 $ 187.39
+0.02%
$ 374.79 billion $ 22,184
Aug 12, 2022 $ 187.36
+3.86%
$ 374.72 billion $ 35,225
Aug 11, 2022 $ 180.39
-0.21%
$ 360.78 billion $ 73,665
Aug 10, 2022 $ 180.78
+6.34%
$ 361.56 billion $ 56,102
Aug 9, 2022 $ 170
-3.71%
$ 340 billion $ 271,490
Aug 8, 2022 $ 176.55
-6.91%
$ 353.11 billion $ 596,996
Aug 7, 2022 $ 189.66
-0.05%
$ 379.31 billion $ 18,117
Aug 6, 2022 $ 189.74
+0.01%
$ 379.48 billion $ 46,976
Aug 5, 2022 $ 189.73
-1.52%
$ 379.46 billion $ 85,442
Aug 4, 2022 $ 192.67
+1.85%
$ 385.34 billion $ 87,300
Aug 3, 2022 $ 189.16
+4.32%
$ 378.32 billion $ 111,825