NVIDIA Historical Data

NVDA Page 9
Download
Date Close Price change Market cap Trading volume
Aug 31, 2024 $ 0.000168
-10.92%
$ 133,365 $ 2,300
Aug 30, 2024 $ 0.000188
+7.17%
$ 149,715 $ 1,723
Aug 29, 2024 $ 0.000176
-19.89%
$ 139,692 $ 5,827
Aug 28, 2024 $ 0.000219
-17.75%
$ 174,383 $ 27,788
Aug 27, 2024 $ 0.000267
-6.57%
$ 212,116 $ 3,344
Aug 26, 2024 $ 0.000285
+17.05%
$ 226,946 $ 1,721
Aug 25, 2024 $ 0.000244
-21.78%
$ 193,904 $ 2,875
Aug 24, 2024 $ 0.000311
+10.67%
$ 246,968 $ 3,445
Aug 23, 2024 $ 0.00028
-4.44%
$ 222,643 $ 1,672
Aug 22, 2024 $ 0.000293
+2.52%
$ 232,609 $ 461
Aug 21, 2024 $ 0.000285
+2.34%
$ 226,898 $ 6,658
Aug 20, 2024 $ 0.000279
+12.04%
$ 221,682 $ 4,359
Aug 19, 2024 $ 0.000249
+27.32%
$ 197,919 $ 1,600
Aug 18, 2024 $ 0.000195
+13.14%
$ 155,430 $ 597
Aug 17, 2024 $ 0.000173
-0.81%
$ 137,239 $ 154
Aug 16, 2024 $ 0.000174
+1.15%
$ 138,428 $ 1,046
Aug 15, 2024 $ 0.000172
-1.03%
$ 136,858 $ 594
Aug 14, 2024 $ 0.000174
-13.63%
$ 138,349 $ 677
Aug 13, 2024 $ 0.000201
-0.75%
$ 160,224 $ 181
Aug 12, 2024 $ 0.000203
-2.46%
$ 161,530 $ 1,433
Aug 11, 2024 $ 0.000208
-6.35%
$ 165,095 $ 315
Aug 10, 2024 $ 0.000222
+14.19%
$ 176,343 $ 655
Aug 9, 2024 $ 0.000194
+3.16%
$ 154,119 $ 1,310
Aug 8, 2024 $ 0.000188
+12.20%
$ 149,373 $ 1,326
Aug 7, 2024 $ 0.000168
+4.91%
$ 133,460 $ 3,229
Aug 6, 2024 $ 0.000159
-11.05%
$ 126,762 $ 1,286
Aug 5, 2024 $ 0.000179
+7.03%
$ 142,597 $ 1,897
Aug 4, 2024 $ 0.000167
+6.20%
$ 132,862 $ 203
Aug 3, 2024 $ 0.000158
-6.73%
$ 125,540 $ 399
Aug 2, 2024 $ 0.000169
-30.70%
$ 134,466 $ 2,644
Aug 1, 2024 $ 0.000244
+0.00%
$ 194,036 $ 2
Jul 31, 2024 $ 0.000268
-3.27%
$ 213,125 $ 307
Jul 30, 2024 $ 0.000277
+16.75%
$ 220,567 $ 2,316
Jul 29, 2024 $ 0.000237
-2.97%
$ 188,746 $ 258
Jul 28, 2024 $ 0.000244
+0.35%
$ 194,324 $ 236
Jul 27, 2024 $ 0.000248
-1.04%
$ 196,978 $ 9
Jul 26, 2024 $ 0.00025
+10.01%
$ 198,897 $ 307
Jul 25, 2024 $ 0.000227
-11.99%
$ 180,474 $ 497
Jul 24, 2024 $ 0.000254
+1.99%
$ 201,967 $ 835
Jul 23, 2024 $ 0.000249
-2.45%
$ 198,054 $ 586
Jul 22, 2024 $ 0.000257
-2.64%
$ 204,042 $ 875
Jul 21, 2024 $ 0.000263
+1.87%
$ 209,390 $ 739
Jul 20, 2024 $ 0.000259
+1.25%
$ 205,875 $ 178
Jul 19, 2024 $ 0.000256
+17.80%
$ 203,283 $ 817
Jul 18, 2024 $ 0.000217
-16.86%
$ 172,565 $ 19
Jul 17, 2024 $ 0.000261
+1.53%
$ 207,555 $ 36
Jul 16, 2024 $ 0.000258
-0.17%
$ 204,942 $ 1,739
Jul 15, 2024 $ 0.000259
+4.74%
$ 205,703 $ 1,524
Jul 14, 2024 $ 0.000249
+1.25%
$ 197,922 $ 3,347
Jul 13, 2024 $ 0.000245
+2.28%
$ 194,986 $ 3,768