|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 16,820,400 | 14.75 | 14.94 | 14.11 | 14.23 | 00:00:00 | | 2004-10-14 | 12,831,600 | 14.36 | 14.36 | 13.70 | 13.80 | 00:00:00 | | 2004-10-15 | 32,012,100 | 13.83 | 13.85 | 13.08 | 13.42 | 00:00:00 | | 2004-10-18 | 14,349,300 | 13.34 | 13.80 | 13.23 | 13.66 | 00:00:00 | | 2004-10-19 | 15,462,000 | 13.97 | 14.11 | 13.47 | 13.57 | 00:00:00 | | 2004-10-20 | 13,505,100 | 13.53 | 13.79 | 13.45 | 13.73 | 00:00:00 | | 2004-10-21 | 25,349,100 | 13.87 | 14.22 | 13.76 | 14.04 | 00:00:00 | | 2004-10-22 | 17,161,500 | 14.17 | 14.20 | 13.24 | 13.28 | 00:00:00 | | 2004-10-25 | 13,229,100 | 13.17 | 13.63 | 13.14 | 13.34 | 00:00:00 | | 2004-10-26 | 61,394,400 | 14.65 | 15.19 | 14.17 | 14.49 | 00:00:00 | | 2004-10-27 | 26,850,900 | 14.23 | 15.16 | 14.23 | 14.89 | 00:00:00 | | 2004-10-28 | 14,038,800 | 14.69 | 15.00 | 14.59 | 14.73 | 00:00:00 | | 2004-10-29 | 18,571,500 | 14.59 | 14.79 | 14.34 | 14.47 | 00:00:00 | | 2004-11-01 | 16,347,300 | 14.67 | 14.79 | 14.48 | 14.78 | 00:00:00 | | 2004-11-02 | 27,393,900 | 14.74 | 15.30 | 14.62 | 14.99 | 00:00:00 | | 2004-11-03 | 22,758,900 | 15.60 | 15.65 | 15.05 | 15.13 | 00:00:00 | | 2004-11-04 | 24,888,600 | 15.24 | 15.60 | 14.92 | 15.41 | 00:00:00 | | 2004-11-05 | 96,225,300 | 17.80 | 18.77 | 17.44 | 17.64 | 00:00:00 | | 2004-11-08 | 17,965,500 | 17.45 | 18.07 | 17.37 | 17.83 | 00:00:00 | | 2004-11-09 | 15,398,400 | 17.56 | 17.98 | 17.55 | 17.72 | 00:00:00 | | 2004-11-10 | 16,147,800 | 17.70 | 17.89 | 17.62 | 17.72 | 00:00:00 | | 2004-11-11 | 12,675,000 | 17.83 | 18.07 | 17.71 | 18.07 | 00:00:00 | | 2004-11-12 | 16,176,900 | 18.35 | 18.40 | 17.92 | 18.10 | 00:00:00 | | 2004-11-15 | 13,411,800 | 17.92 | 18.50 | 17.81 | 18.37 | 00:00:00 | | 2004-11-16 | 11,818,200 | 18.43 | 18.63 | 17.97 | 18.31 | 00:00:00 | | 2004-11-17 | 15,069,300 | 18.60 | 19.11 | 18.42 | 18.62 | 00:00:00 | | 2004-11-18 | 13,313,100 | 18.78 | 19.02 | 18.39 | 18.86 | 00:00:00 | | 2004-11-19 | 53,151,300 | 20.30 | 20.53 | 18.81 | 18.96 | 00:00:00 | | 2004-11-22 | 18,344,700 | 19.03 | 19.50 | 18.85 | 19.50 | 00:00:00 | | 2004-11-23 | 16,922,400 | 19.34 | 19.79 | 19.18 | 19.58 | 00:00:00 | | 2004-11-24 | 10,714,500 | 19.56 | 19.98 | 19.51 | 19.66 | 00:00:00 | | 2004-11-26 | 8,769,000 | 19.75 | 20.04 | 19.58 | 19.86 | 00:00:00 | | 2004-11-29 | 17,609,700 | 20.01 | 20.15 | 19.30 | 19.47 | 00:00:00 | | 2004-11-30 | 14,413,500 | 19.55 | 19.57 | 19.02 | 19.13 | 00:00:00 | | 2004-12-01 | 12,864,300 | 19.30 | 19.61 | 19.16 | 19.61 | 00:00:00 | | 2004-12-02 | 18,966,300 | 19.42 | 20.02 | 19.27 | 19.87 | 00:00:00 | | 2004-12-03 | 33,682,800 | 20.35 | 21.00 | 20.28 | 20.73 | 00:00:00 | | 2004-12-06 | 24,262,500 | 20.83 | 21.89 | 20.46 | 21.72 | 00:00:00 | | 2004-12-07 | 73,176,300 | 22.99 | 24.96 | 22.54 | 22.81 | 00:00:00 | | 2004-12-08 | 21,818,100 | 23.13 | 23.50 | 22.90 | 23.08 | 00:00:00 | | 2004-12-09 | 21,749,100 | 22.67 | 23.11 | 22.23 | 22.87 | 00:00:00 | | 2004-12-10 | 16,321,200 | 23.40 | 23.56 | 23.17 | 23.31 | 00:00:00 | | 2004-12-13 | 18,450,600 | 22.96 | 23.26 | 22.56 | 22.67 | 00:00:00 | | 2004-12-14 | 12,824,700 | 22.69 | 23.15 | 22.65 | 23.13 | 00:00:00 | | 2004-12-15 | 10,819,200 | 23.36 | 23.41 | 23.00 | 23.34 | 00:00:00 | | 2004-12-16 | 38,100,900 | 24.02 | 24.86 | 23.61 | 23.65 | 00:00:00 | | 2004-12-17 | 30,356,100 | 24.09 | 24.19 | 22.79 | 23.06 | 00:00:00 | | 2004-12-20 | 22,468,200 | 23.33 | 23.69 | 22.69 | 22.81 | 00:00:00 | | 2004-12-21 | 22,485,000 | 22.81 | 23.14 | 22.25 | 22.98 | 00:00:00 | | 2004-12-22 | 10,545,600 | 23.44 | 23.55 | 22.96 | 23.01 | 00:00:00 | | 2004-12-23 | 9,174,300 | 22.88 | 23.33 | 22.77 | 23.07 | 00:00:00 | | 2004-12-27 | 7,705,200 | 23.39 | 23.49 | 22.75 | 22.87 | 00:00:00 | | 2004-12-28 | 7,290,300 | 22.92 | 23.10 | 22.66 | 22.75 | 00:00:00 | | 2004-12-29 | 7,368,300 | 22.68 | 23.23 | 22.62 | 22.95 | 00:00:00 | | 2004-12-30 | 6,495,300 | 22.96 | 23.15 | 22.76 | 22.86 | 00:00:00 | | 2004-12-31 | 14,399,100 | 23.19 | 23.68 | 23.10 | 23.56 | 00:00:00 | | 2005-01-03 | 26,667,900 | 24.38 | 24.72 | 23.48 | 23.58 | 00:00:00 | | 2005-01-04 | 19,755,600 | 23.75 | 23.79 | 22.11 | 22.47 | 00:00:00 | | 2005-01-05 | 18,120,300 | 22.23 | 22.95 | 22.11 | 22.68 | 00:00:00 | | 2005-01-06 | 14,089,200 | 23.08 | 23.35 | 22.30 | 22.46 | 00:00:00 | | 2005-01-07 | 19,077,300 | 22.51 | 22.68 | 21.70 | 22.03 | 00:00:00 | | 2005-01-10 | 14,488,800 | 22.10 | 22.30 | 21.95 | 22.08 | 00:00:00 | | 2005-01-11 | 27,334,500 | 21.87 | 21.99 | 21.07 | 21.40 | 00:00:00 | | 2005-01-12 | 26,445,000 | 21.59 | 21.67 | 20.70 | 21.22 | 00:00:00 | | 2005-01-13 | 22,469,100 | 21.27 | 22.00 | 20.80 | 21.44 | 00:00:00 | | 2005-01-14 | 14,347,800 | 21.84 | 21.89 | 21.30 | 21.51 | 00:00:00 | | 2005-01-18 | 11,613,900 | 21.27 | 21.90 | 21.22 | 21.85 | 00:00:00 | | 2005-01-19 | 8,412,300 | 21.95 | 22.00 | 21.26 | 21.35 | 00:00:00 | | 2005-01-20 | 16,002,000 | 20.92 | 21.92 | 20.92 | 21.40 | 00:00:00 | | 2005-01-21 | 14,908,800 | 21.43 | 21.86 | 21.36 | 21.44 | 00:00:00 | | 2005-01-24 | 11,592,600 | 21.32 | 21.63 | 20.46 | 20.58 | 00:00:00 | | 2005-01-25 | 10,992,600 | 20.67 | 21.23 | 20.55 | 20.94 | 00:00:00 | | 2005-01-26 | 10,728,000 | 21.01 | 21.50 | 20.66 | 21.21 | 00:00:00 | | 2005-01-27 | 25,072,800 | 21.25 | 23.01 | 21.12 | 22.91 | 00:00:00 | | 2005-01-28 | 16,776,300 | 23.00 | 23.09 | 22.38 | 22.88 | 00:00:00 | | 2005-01-31 | 14,074,200 | 23.07 | 23.35 | 22.60 | 22.92 | 00:00:00 | | 2005-02-01 | 12,679,500 | 22.90 | 23.45 | 22.76 | 23.35 | 00:00:00 | | 2005-02-02 | 50,885,100 | 24.27 | 24.84 | 23.58 | 24.65 | 00:00:00 | | 2005-02-03 | 17,253,000 | 24.39 | 24.56 | 24.05 | 24.39 | 00:00:00 | | 2005-02-04 | 20,161,200 | 24.40 | 25.86 | 24.39 | 25.79 | 00:00:00 | | 2005-02-07 | 13,040,700 | 25.82 | 26.30 | 25.25 | 25.48 | 00:00:00 | | 2005-02-08 | 11,394,300 | 25.32 | 26.14 | 25.24 | 25.73 | 00:00:00 | | 2005-02-09 | 19,593,900 | 25.80 | 25.88 | 24.70 | 24.83 | 00:00:00 | | 2005-02-10 | 15,059,400 | 24.96 | 25.54 | 24.87 | 25.41 | 00:00:00 | | 2005-02-11 | 13,912,800 | 25.25 | 26.34 | 25.16 | 26.15 | 00:00:00 | | 2005-02-14 | 10,822,500 | 26.14 | 26.24 | 25.50 | 25.60 | 00:00:00 | | 2005-02-15 | 18,712,500 | 25.77 | 26.65 | 25.73 | 25.83 | 00:00:00 | | 2005-02-16 | 11,661,600 | 25.75 | 26.12 | 25.28 | 25.74 | 00:00:00 | | 2005-02-17 | 25,435,200 | 26.09 | 26.10 | 25.31 | 25.51 | 00:00:00 | | 2005-02-18 | 78,303,000 | 27.47 | 28.30 | 26.71 | 28.27 | 00:00:00 | | 2005-02-22 | 35,520,000 | 28.08 | 29.29 | 27.83 | 28.63 | 00:00:00 | | 2005-02-23 | 27,696,000 | 28.17 | 28.52 | 27.24 | 27.70 | 00:00:00 | | 2005-02-24 | 17,387,400 | 27.32 | 28.47 | 27.32 | 28.43 | 00:00:00 | | 2005-02-25 | 13,128,300 | 28.47 | 28.99 | 28.16 | 28.84 | 00:00:00 | | 2005-02-28 | 18,951,600 | 28.70 | 29.00 | 28.45 | 28.99 | 00:00:00 | | 2005-03-01 | 18,428,700 | 29.12 | 29.60 | 28.63 | 28.92 | 00:00:00 | | 2005-03-02 | 23,686,500 | 28.60 | 28.76 | 27.90 | 28.07 | 00:00:00 | | 2005-03-03 | 19,032,300 | 28.00 | 28.18 | 27.28 | 27.69 | 00:00:00 | | 2005-03-04 | 14,828,100 | 27.77 | 28.01 | 27.34 | 27.57 | 00:00:00 | | 2005-03-07 | 12,779,400 | 27.69 | 28.43 | 27.50 | 27.85 | 00:00:00 | | 2005-03-08 | 33,309,600 | 27.78 | 27.84 | 26.26 | 26.44 | 00:00:00 | | 2005-03-09 | 22,753,500 | 26.27 | 26.76 | 25.67 | 25.75 | 00:00:00 | | 2005-03-10 | 17,232,000 | 25.83 | 26.06 | 25.33 | 25.74 | 00:00:00 | | 2005-03-11 | 18,304,500 | 25.97 | 26.01 | 24.93 | 25.16 | 00:00:00 | | 2005-03-14 | 14,303,700 | 25.68 | 25.98 | 25.50 | 25.87 | 00:00:00 | | 2005-03-15 | 9,452,700 | 26.00 | 26.25 | 25.33 | 25.35 | 00:00:00 | | 2005-03-16 | 13,383,900 | 25.25 | 25.65 | 24.91 | 24.92 | 00:00:00 | | 2005-03-17 | 11,064,600 | 25.00 | 25.09 | 24.61 | 24.67 | 00:00:00 | | 2005-03-18 | 15,975,300 | 24.69 | 24.77 | 23.72 | 24.17 | 00:00:00 | | 2005-03-21 | 16,361,400 | 24.16 | 25.06 | 24.01 | 25.00 | 00:00:00 | | 2005-03-22 | 15,574,800 | 25.02 | 25.25 | 24.46 | 24.55 | 00:00:00 | | 2005-03-23 | 18,219,600 | 24.52 | 25.25 | 24.47 | 25.08 | 00:00:00 | | 2005-03-24 | 21,633,900 | 25.15 | 25.83 | 25.11 | 25.13 | 00:00:00 | | 2005-03-28 | 12,779,700 | 25.14 | 25.50 | 24.61 | 24.85 | 00:00:00 | | 2005-03-29 | 14,685,000 | 24.82 | 25.10 | 24.19 | 24.30 | 00:00:00 | | 2005-03-30 | 21,467,700 | 24.31 | 24.65 | 23.47 | 24.30 | 00:00:00 | | 2005-03-31 | 12,957,900 | 24.16 | 24.33 | 23.65 | 23.76 | 00:00:00 | | 2005-04-01 | 12,768,900 | 24.05 | 24.19 | 23.39 | 23.53 | 00:00:00 | | 2005-04-04 | 10,535,700 | 23.40 | 23.47 | 22.87 | 23.39 | 00:00:00 | | 2005-04-05 | 10,753,200 | 23.40 | 23.89 | 22.84 | 22.98 | 00:00:00 | | 2005-04-06 | 14,186,700 | 23.41 | 23.80 | 23.25 | 23.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
