|
NVIDIA Corporatio - [Ticker: NVDA] | | Last Trade | 157.11 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --12.93 (+0.92%) | Open | 168.24 | High | 168.44 | Low | 156.50 | Volume | 20,237,062 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 207.02 x 500 - 207.06 x 1,000 | Former Close | 170.04 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | NVDA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 17,388,000 | 22.40 | 23.12 | 21.93 | 22.74 | 00:00:00 | 2004-04-23 | 11,098,200 | 23.02 | 23.63 | 22.95 | 23.24 | 00:00:00 | 2004-04-26 | 10,747,800 | 23.29 | 23.39 | 22.27 | 22.33 | 00:00:00 | 2004-04-27 | 12,364,200 | 22.59 | 23.19 | 22.06 | 22.14 | 00:00:00 | 2004-04-28 | 11,719,200 | 22.15 | 22.49 | 21.88 | 22.05 | 00:00:00 | 2004-04-29 | 16,126,200 | 21.92 | 22.07 | 21.15 | 21.44 | 00:00:00 | 2004-04-30 | 12,823,200 | 21.32 | 21.45 | 20.44 | 20.52 | 00:00:00 | 2004-05-03 | 15,266,700 | 20.74 | 20.95 | 19.90 | 20.26 | 00:00:00 | 2004-05-04 | 19,309,500 | 20.55 | 21.81 | 20.50 | 21.55 | 00:00:00 | 2004-05-05 | 11,607,000 | 21.57 | 21.92 | 21.39 | 21.73 | 00:00:00 | 2004-05-06 | 17,783,700 | 21.51 | 22.08 | 21.05 | 21.91 | 00:00:00 | 2004-05-07 | 23,919,300 | 22.55 | 22.97 | 21.96 | 22.08 | 00:00:00 | 2004-05-10 | 16,726,800 | 21.49 | 21.72 | 20.75 | 21.22 | 00:00:00 | 2004-05-11 | 9,998,400 | 21.49 | 21.95 | 21.40 | 21.74 | 00:00:00 | 2004-05-12 | 12,058,200 | 21.62 | 21.65 | 20.69 | 21.44 | 00:00:00 | 2004-05-13 | 8,698,800 | 21.26 | 21.90 | 21.20 | 21.51 | 00:00:00 | 2004-05-14 | 11,475,000 | 21.60 | 21.98 | 21.40 | 21.51 | 00:00:00 | 2004-05-17 | 7,708,500 | 21.20 | 21.48 | 20.85 | 21.17 | 00:00:00 | 2004-05-18 | 5,110,500 | 21.36 | 21.76 | 21.28 | 21.51 | 00:00:00 | 2004-05-19 | 12,456,900 | 21.99 | 22.30 | 21.35 | 21.46 | 00:00:00 | 2004-05-20 | 10,537,200 | 21.42 | 21.78 | 21.04 | 21.15 | 00:00:00 | 2004-05-21 | 7,052,400 | 21.40 | 21.43 | 20.91 | 21.20 | 00:00:00 | 2004-05-24 | 7,540,500 | 21.16 | 21.37 | 20.88 | 21.13 | 00:00:00 | 2004-05-25 | 17,031,600 | 21.22 | 22.15 | 20.79 | 22.05 | 00:00:00 | 2004-05-26 | 13,114,200 | 22.05 | 22.80 | 21.92 | 22.50 | 00:00:00 | 2004-05-27 | 13,913,700 | 22.87 | 23.21 | 22.54 | 22.57 | 00:00:00 | 2004-05-28 | 15,949,500 | 22.85 | 23.58 | 22.67 | 23.45 | 00:00:00 | 2004-06-01 | 7,960,500 | 23.05 | 23.67 | 23.02 | 23.43 | 00:00:00 | 2004-06-02 | 16,095,000 | 24.00 | 24.11 | 23.23 | 23.25 | 00:00:00 | 2004-06-03 | 17,520,600 | 23.26 | 23.31 | 22.06 | 22.13 | 00:00:00 | 2004-06-04 | 16,240,200 | 22.58 | 22.63 | 21.89 | 21.91 | 00:00:00 | 2004-06-07 | 14,298,900 | 22.27 | 22.69 | 21.99 | 22.44 | 00:00:00 | 2004-06-08 | 15,375,000 | 22.31 | 22.35 | 21.71 | 22.04 | 00:00:00 | 2004-06-09 | 12,458,400 | 22.17 | 22.20 | 20.94 | 21.01 | 00:00:00 | 2004-06-10 | 14,112,900 | 21.35 | 21.39 | 20.61 | 20.80 | 00:00:00 | 2004-06-14 | 10,618,800 | 20.69 | 20.69 | 19.99 | 20.15 | 00:00:00 | 2004-06-15 | 9,864,600 | 20.49 | 20.76 | 20.26 | 20.45 | 00:00:00 | 2004-06-16 | 6,314,400 | 20.39 | 20.52 | 20.05 | 20.13 | 00:00:00 | 2004-06-17 | 12,059,400 | 20.00 | 20.49 | 19.63 | 19.73 | 00:00:00 | 2004-06-18 | 13,358,400 | 19.84 | 20.31 | 19.50 | 19.76 | 00:00:00 | 2004-06-21 | 6,664,200 | 19.79 | 20.10 | 19.28 | 19.41 | 00:00:00 | 2004-06-22 | 10,757,700 | 19.52 | 20.05 | 19.39 | 19.96 | 00:00:00 | 2004-06-23 | 6,616,500 | 19.90 | 20.38 | 19.85 | 20.30 | 00:00:00 | 2004-06-24 | 14,766,300 | 20.84 | 20.91 | 19.97 | 20.12 | 00:00:00 | 2004-06-25 | 8,228,100 | 20.26 | 20.49 | 20.02 | 20.25 | 00:00:00 | 2004-06-28 | 7,484,400 | 20.54 | 20.61 | 20.00 | 20.08 | 00:00:00 | 2004-06-29 | 9,096,300 | 20.20 | 20.80 | 20.12 | 20.77 | 00:00:00 | 2004-06-30 | 8,231,700 | 20.22 | 20.79 | 20.22 | 20.47 | 00:00:00 | 2004-07-01 | 12,640,500 | 20.70 | 20.73 | 19.50 | 19.53 | 00:00:00 | 2004-07-02 | 7,373,700 | 19.74 | 19.75 | 19.11 | 19.26 | 00:00:00 | 2004-07-06 | 14,384,700 | 19.03 | 19.23 | 17.92 | 18.13 | 00:00:00 | 2004-07-07 | 8,603,400 | 18.36 | 18.74 | 18.13 | 18.22 | 00:00:00 | 2004-07-08 | 10,751,400 | 18.05 | 18.35 | 17.63 | 17.66 | 00:00:00 | 2004-07-09 | 27,862,500 | 17.64 | 17.66 | 16.57 | 16.90 | 00:00:00 | 2004-07-12 | 16,901,100 | 16.43 | 16.90 | 16.29 | 16.51 | 00:00:00 | 2004-07-13 | 14,177,700 | 16.71 | 17.00 | 16.30 | 16.48 | 00:00:00 | 2004-07-14 | 22,540,200 | 15.90 | 16.34 | 15.43 | 15.75 | 00:00:00 | 2004-07-15 | 15,283,800 | 15.91 | 16.08 | 15.54 | 15.64 | 00:00:00 | 2004-07-16 | 11,617,500 | 16.12 | 16.14 | 15.18 | 15.18 | 00:00:00 | 2004-07-19 | 11,527,200 | 15.22 | 15.52 | 15.01 | 15.35 | 00:00:00 | 2004-07-20 | 8,538,600 | 15.34 | 15.72 | 15.19 | 15.66 | 00:00:00 | 2004-07-21 | 15,335,400 | 15.90 | 15.92 | 14.66 | 14.71 | 00:00:00 | 2004-07-22 | 13,036,500 | 14.88 | 15.10 | 14.40 | 15.02 | 00:00:00 | 2004-07-23 | 9,287,400 | 15.12 | 15.14 | 14.52 | 14.62 | 00:00:00 | 2004-07-26 | 12,580,200 | 14.81 | 14.94 | 14.07 | 14.21 | 00:00:00 | 2004-07-27 | 19,747,200 | 14.28 | 14.72 | 13.84 | 14.68 | 00:00:00 | 2004-07-28 | 12,627,900 | 14.65 | 14.70 | 13.90 | 14.31 | 00:00:00 | 2004-07-29 | 18,684,000 | 14.51 | 15.62 | 14.44 | 15.25 | 00:00:00 | 2004-07-30 | 10,098,900 | 15.06 | 15.70 | 15.03 | 15.42 | 00:00:00 | 2004-08-02 | 10,524,600 | 15.43 | 15.68 | 15.17 | 15.62 | 00:00:00 | 2004-08-03 | 18,538,500 | 15.69 | 15.70 | 14.69 | 14.81 | 00:00:00 | 2004-08-04 | 12,695,400 | 14.65 | 15.11 | 14.63 | 14.97 | 00:00:00 | 2004-08-05 | 21,498,000 | 15.13 | 15.20 | 14.30 | 14.56 | 00:00:00 | 2004-08-06 | 127,223,700 | 10.11 | 10.20 | 9.30 | 9.43 | 00:00:00 | 2004-08-09 | 39,480,300 | 9.67 | 10.07 | 9.51 | 9.85 | 00:00:00 | 2004-08-10 | 51,297,900 | 10.40 | 10.73 | 10.23 | 10.63 | 00:00:00 | 2004-08-11 | 24,095,400 | 10.49 | 10.49 | 10.25 | 10.32 | 00:00:00 | 2004-08-12 | 16,359,600 | 10.35 | 10.38 | 10.06 | 10.08 | 00:00:00 | 2004-08-13 | 20,392,500 | 10.32 | 10.57 | 10.23 | 10.50 | 00:00:00 | 2004-08-16 | 13,293,300 | 10.38 | 10.66 | 10.32 | 10.40 | 00:00:00 | 2004-08-17 | 18,622,800 | 10.63 | 11.03 | 10.53 | 10.97 | 00:00:00 | 2004-08-18 | 21,810,600 | 11.02 | 11.70 | 10.93 | 11.70 | 00:00:00 | 2004-08-19 | 18,110,100 | 11.63 | 11.84 | 11.48 | 11.66 | 00:00:00 | 2004-08-20 | 29,976,000 | 11.60 | 12.52 | 11.56 | 12.35 | 00:00:00 | 2004-08-23 | 20,000,700 | 12.55 | 12.75 | 12.48 | 12.62 | 00:00:00 | 2004-08-24 | 23,485,500 | 12.80 | 12.86 | 11.91 | 12.15 | 00:00:00 | 2004-08-25 | 18,032,700 | 12.42 | 12.76 | 12.19 | 12.67 | 00:00:00 | 2004-08-26 | 15,318,000 | 12.65 | 12.78 | 12.55 | 12.70 | 00:00:00 | 2004-08-27 | 14,128,200 | 12.71 | 13.12 | 12.70 | 12.94 | 00:00:00 | 2004-08-30 | 15,701,400 | 12.89 | 12.96 | 12.50 | 12.51 | 00:00:00 | 2004-08-31 | 14,676,600 | 12.56 | 12.62 | 12.07 | 12.46 | 00:00:00 | 2004-09-01 | 14,793,600 | 12.30 | 12.88 | 12.14 | 12.70 | 00:00:00 | 2004-09-02 | 19,252,200 | 12.76 | 13.32 | 12.64 | 13.22 | 00:00:00 | 2004-09-03 | 17,876,400 | 12.82 | 13.08 | 12.71 | 12.82 | 00:00:00 | 2004-09-07 | 18,183,300 | 12.90 | 13.17 | 12.41 | 12.58 | 00:00:00 | 2004-09-08 | 20,874,600 | 12.59 | 12.70 | 12.29 | 12.32 | 00:00:00 | 2004-09-09 | 32,483,100 | 12.62 | 13.77 | 12.56 | 13.55 | 00:00:00 | 2004-09-10 | 25,983,600 | 13.32 | 14.14 | 13.28 | 14.07 | 00:00:00 | 2004-09-13 | 24,193,800 | 14.05 | 14.62 | 14.03 | 14.34 | 00:00:00 | 2004-09-14 | 17,088,900 | 14.21 | 14.50 | 14.10 | 14.40 | 00:00:00 | 2004-09-15 | 29,097,600 | 13.96 | 14.00 | 13.42 | 13.60 | 00:00:00 | 2004-09-16 | 20,250,600 | 13.83 | 14.25 | 13.78 | 14.11 | 00:00:00 | 2004-09-17 | 25,095,000 | 14.22 | 14.77 | 14.10 | 14.69 | 00:00:00 | 2004-09-20 | 19,865,700 | 14.40 | 15.09 | 14.22 | 14.67 | 00:00:00 | 2004-09-21 | 12,597,600 | 15.00 | 15.18 | 14.82 | 15.06 | 00:00:00 | 2004-09-22 | 15,648,000 | 14.66 | 15.02 | 14.29 | 14.36 | 00:00:00 | 2004-09-23 | 14,466,600 | 14.53 | 14.57 | 14.11 | 14.49 | 00:00:00 | 2004-09-24 | 11,907,900 | 14.55 | 14.57 | 13.84 | 14.05 | 00:00:00 | 2004-09-27 | 10,150,500 | 13.94 | 14.10 | 13.55 | 13.80 | 00:00:00 | 2004-09-28 | 11,871,000 | 13.77 | 14.12 | 13.58 | 14.00 | 00:00:00 | 2004-09-29 | 13,430,700 | 13.99 | 14.74 | 13.81 | 14.34 | 00:00:00 | 2004-09-30 | 15,492,000 | 14.50 | 14.85 | 14.23 | 14.52 | 00:00:00 | 2004-10-01 | 14,760,300 | 14.59 | 15.20 | 14.52 | 15.12 | 00:00:00 | 2004-10-04 | 16,848,300 | 15.25 | 15.75 | 15.22 | 15.55 | 00:00:00 | 2004-10-05 | 15,829,500 | 15.17 | 15.57 | 15.06 | 15.20 | 00:00:00 | 2004-10-06 | 12,462,600 | 15.17 | 15.33 | 14.82 | 15.26 | 00:00:00 | 2004-10-07 | 19,951,800 | 15.54 | 15.89 | 15.27 | 15.35 | 00:00:00 | 2004-10-08 | 17,335,500 | 15.19 | 15.25 | 14.38 | 14.51 | 00:00:00 | 2004-10-11 | 9,346,200 | 14.53 | 14.82 | 14.27 | 14.53 | 00:00:00 | 2004-10-12 | 20,680,800 | 14.04 | 14.43 | 13.81 | 14.32 | 00:00:00 | 2004-10-13 | 16,820,400 | 14.75 | 14.94 | 14.11 | 14.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|