|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 14,186,700 | 23.41 | 23.80 | 23.25 | 23.33 | 00:00:00 | | 2005-04-07 | 12,658,800 | 23.45 | 24.00 | 23.05 | 23.76 | 00:00:00 | | 2005-04-08 | 15,538,500 | 23.86 | 24.39 | 23.40 | 23.45 | 00:00:00 | | 2005-04-11 | 8,209,500 | 23.62 | 23.70 | 22.92 | 22.99 | 00:00:00 | | 2005-04-12 | 12,805,800 | 22.92 | 23.31 | 22.41 | 23.27 | 00:00:00 | | 2005-04-13 | 12,460,200 | 23.30 | 23.36 | 22.15 | 22.30 | 00:00:00 | | 2005-04-14 | 8,802,000 | 22.35 | 22.56 | 22.04 | 22.12 | 00:00:00 | | 2005-04-15 | 15,753,900 | 21.84 | 22.00 | 21.15 | 21.35 | 00:00:00 | | 2005-04-18 | 11,827,500 | 21.22 | 21.68 | 21.10 | 21.20 | 00:00:00 | | 2005-04-19 | 9,136,500 | 21.55 | 22.10 | 21.45 | 21.94 | 00:00:00 | | 2005-04-20 | 14,116,800 | 22.31 | 22.45 | 21.25 | 21.27 | 00:00:00 | | 2005-04-21 | 13,453,800 | 21.70 | 22.53 | 21.51 | 22.45 | 00:00:00 | | 2005-04-22 | 8,406,900 | 22.31 | 22.46 | 21.98 | 22.24 | 00:00:00 | | 2005-04-25 | 7,954,200 | 22.43 | 22.76 | 22.32 | 22.59 | 00:00:00 | | 2005-04-26 | 8,828,700 | 22.60 | 23.07 | 22.03 | 22.49 | 00:00:00 | | 2005-04-27 | 15,233,700 | 21.90 | 21.98 | 21.18 | 21.63 | 00:00:00 | | 2005-04-28 | 9,323,700 | 21.56 | 21.99 | 21.35 | 21.70 | 00:00:00 | | 2005-04-29 | 11,958,900 | 21.91 | 22.08 | 20.92 | 21.93 | 00:00:00 | | 2005-05-02 | 8,372,700 | 22.19 | 22.44 | 21.52 | 21.85 | 00:00:00 | | 2005-05-03 | 10,987,800 | 21.87 | 22.27 | 21.64 | 21.73 | 00:00:00 | | 2005-05-04 | 11,720,400 | 21.83 | 22.58 | 21.76 | 22.42 | 00:00:00 | | 2005-05-05 | 15,481,800 | 22.55 | 23.14 | 22.43 | 22.86 | 00:00:00 | | 2005-05-06 | 8,893,200 | 23.13 | 23.18 | 22.60 | 23.17 | 00:00:00 | | 2005-05-09 | 18,633,300 | 23.27 | 23.76 | 23.13 | 23.60 | 00:00:00 | | 2005-05-10 | 18,378,000 | 23.30 | 23.31 | 22.42 | 22.68 | 00:00:00 | | 2005-05-11 | 13,885,500 | 22.80 | 22.90 | 22.26 | 22.30 | 00:00:00 | | 2005-05-12 | 20,889,600 | 22.30 | 23.09 | 22.28 | 22.79 | 00:00:00 | | 2005-05-13 | 66,258,000 | 24.85 | 25.47 | 23.80 | 25.33 | 00:00:00 | | 2005-05-16 | 16,602,600 | 25.03 | 25.59 | 25.02 | 25.42 | 00:00:00 | | 2005-05-17 | 15,995,100 | 25.27 | 25.82 | 25.25 | 25.70 | 00:00:00 | | 2005-05-18 | 13,751,400 | 25.64 | 25.95 | 25.37 | 25.89 | 00:00:00 | | 2005-05-19 | 11,322,000 | 25.95 | 26.06 | 25.55 | 25.84 | 00:00:00 | | 2005-05-20 | 12,925,200 | 25.81 | 26.31 | 25.51 | 26.30 | 00:00:00 | | 2005-05-23 | 17,591,700 | 26.48 | 27.18 | 26.40 | 26.91 | 00:00:00 | | 2005-05-24 | 13,054,800 | 26.78 | 27.39 | 26.65 | 27.29 | 00:00:00 | | 2005-05-25 | 13,381,800 | 27.23 | 27.37 | 26.68 | 26.94 | 00:00:00 | | 2005-05-26 | 19,719,600 | 27.18 | 27.91 | 27.13 | 27.70 | 00:00:00 | | 2005-05-27 | 8,068,500 | 27.78 | 27.78 | 27.23 | 27.52 | 00:00:00 | | 2005-05-31 | 19,079,400 | 27.40 | 27.63 | 26.65 | 27.10 | 00:00:00 | | 2005-06-01 | 19,915,800 | 26.92 | 27.85 | 26.60 | 27.35 | 00:00:00 | | 2005-06-02 | 17,108,700 | 27.25 | 28.37 | 27.25 | 28.37 | 00:00:00 | | 2005-06-03 | 13,990,500 | 28.27 | 28.53 | 28.00 | 28.30 | 00:00:00 | | 2005-06-06 | 12,822,300 | 27.79 | 28.34 | 27.77 | 28.03 | 00:00:00 | | 2005-06-07 | 24,353,400 | 27.84 | 28.30 | 27.25 | 27.35 | 00:00:00 | | 2005-06-08 | 15,468,000 | 27.42 | 27.80 | 26.87 | 27.16 | 00:00:00 | | 2005-06-09 | 15,497,700 | 26.95 | 28.31 | 26.92 | 28.30 | 00:00:00 | | 2005-06-10 | 11,627,400 | 28.27 | 28.30 | 27.79 | 27.98 | 00:00:00 | | 2005-06-13 | 35,247,900 | 28.00 | 29.39 | 27.92 | 28.60 | 00:00:00 | | 2005-06-14 | 60,210,300 | 28.61 | 29.08 | 26.01 | 26.91 | 00:00:00 | | 2005-06-15 | 41,744,700 | 26.74 | 26.95 | 25.77 | 26.83 | 00:00:00 | | 2005-06-16 | 12,231,000 | 26.82 | 27.15 | 26.43 | 26.97 | 00:00:00 | | 2005-06-17 | 11,408,700 | 27.30 | 27.35 | 26.84 | 26.91 | 00:00:00 | | 2005-06-20 | 15,151,500 | 26.91 | 27.50 | 26.47 | 27.32 | 00:00:00 | | 2005-06-21 | 10,704,300 | 27.50 | 27.71 | 27.24 | 27.58 | 00:00:00 | | 2005-06-22 | 17,516,700 | 27.87 | 28.06 | 27.21 | 27.55 | 00:00:00 | | 2005-06-23 | 20,924,400 | 27.50 | 28.32 | 27.40 | 27.98 | 00:00:00 | | 2005-06-24 | 11,890,800 | 27.93 | 27.94 | 26.94 | 27.09 | 00:00:00 | | 2005-06-27 | 8,864,700 | 26.92 | 27.14 | 26.63 | 26.87 | 00:00:00 | | 2005-06-28 | 6,557,700 | 26.98 | 27.22 | 26.68 | 27.04 | 00:00:00 | | 2005-06-29 | 7,089,300 | 27.05 | 27.10 | 26.57 | 26.79 | 00:00:00 | | 2005-06-30 | 14,830,800 | 26.97 | 27.22 | 26.51 | 26.72 | 00:00:00 | | 2005-07-01 | 7,879,200 | 26.63 | 26.88 | 26.30 | 26.84 | 00:00:00 | | 2005-07-05 | 9,711,000 | 26.94 | 27.37 | 26.68 | 27.26 | 00:00:00 | | 2005-07-06 | 17,590,800 | 27.35 | 28.11 | 27.04 | 27.99 | 00:00:00 | | 2005-07-07 | 11,647,500 | 27.55 | 28.00 | 27.46 | 27.79 | 00:00:00 | | 2005-07-08 | 10,203,300 | 27.96 | 28.23 | 27.60 | 28.14 | 00:00:00 | | 2005-07-11 | 9,987,300 | 28.39 | 28.85 | 28.27 | 28.56 | 00:00:00 | | 2005-07-12 | 14,106,300 | 28.54 | 28.62 | 27.82 | 28.40 | 00:00:00 | | 2005-07-13 | 14,869,500 | 28.52 | 28.60 | 27.96 | 28.44 | 00:00:00 | | 2005-07-14 | 46,787,400 | 28.74 | 29.30 | 27.14 | 27.18 | 00:00:00 | | 2005-07-15 | 30,583,800 | 27.10 | 27.18 | 26.42 | 26.89 | 00:00:00 | | 2005-07-18 | 26,122,500 | 26.81 | 26.82 | 25.95 | 26.22 | 00:00:00 | | 2005-07-19 | 12,947,400 | 26.38 | 26.64 | 26.18 | 26.58 | 00:00:00 | | 2005-07-20 | 13,162,500 | 26.27 | 27.09 | 25.91 | 26.98 | 00:00:00 | | 2005-07-21 | 14,863,200 | 26.63 | 26.75 | 25.97 | 26.52 | 00:00:00 | | 2005-07-22 | 17,481,600 | 26.65 | 27.03 | 25.64 | 25.83 | 00:00:00 | | 2005-07-25 | 24,373,800 | 25.53 | 26.78 | 25.42 | 25.98 | 00:00:00 | | 2005-07-26 | 18,987,300 | 25.87 | 26.56 | 25.77 | 26.52 | 00:00:00 | | 2005-07-27 | 20,195,700 | 26.56 | 27.18 | 26.11 | 27.06 | 00:00:00 | | 2005-07-28 | 10,281,000 | 27.01 | 27.40 | 26.64 | 27.27 | 00:00:00 | | 2005-07-29 | 8,791,500 | 27.16 | 27.45 | 26.84 | 27.06 | 00:00:00 | | 2005-08-01 | 9,726,000 | 27.22 | 27.59 | 27.04 | 27.47 | 00:00:00 | | 2005-08-02 | 10,566,300 | 27.50 | 27.93 | 27.46 | 27.84 | 00:00:00 | | 2005-08-03 | 12,956,400 | 27.84 | 28.10 | 27.59 | 27.84 | 00:00:00 | | 2005-08-04 | 8,910,600 | 27.63 | 27.75 | 27.49 | 27.55 | 00:00:00 | | 2005-08-05 | 17,102,400 | 27.51 | 28.31 | 27.32 | 28.25 | 00:00:00 | | 2005-08-08 | 18,138,600 | 28.44 | 28.97 | 28.15 | 28.35 | 00:00:00 | | 2005-08-09 | 7,297,500 | 28.39 | 28.46 | 27.97 | 28.28 | 00:00:00 | | 2005-08-10 | 11,013,900 | 28.40 | 28.54 | 27.57 | 27.86 | 00:00:00 | | 2005-08-11 | 17,538,900 | 27.86 | 28.30 | 27.59 | 28.25 | 00:00:00 | | 2005-08-12 | 57,385,500 | 29.91 | 30.21 | 28.89 | 29.95 | 00:00:00 | | 2005-08-15 | 22,070,100 | 30.05 | 31.02 | 29.67 | 30.71 | 00:00:00 | | 2005-08-16 | 15,937,200 | 30.42 | 30.69 | 29.97 | 30.19 | 00:00:00 | | 2005-08-17 | 15,189,300 | 30.06 | 30.56 | 30.04 | 30.19 | 00:00:00 | | 2005-08-18 | 20,568,300 | 29.96 | 30.11 | 29.28 | 29.41 | 00:00:00 | | 2005-08-19 | 10,555,800 | 29.46 | 29.55 | 29.11 | 29.20 | 00:00:00 | | 2005-08-22 | 13,680,600 | 29.15 | 29.62 | 28.62 | 28.96 | 00:00:00 | | 2005-08-23 | 6,361,500 | 28.93 | 29.30 | 28.83 | 29.15 | 00:00:00 | | 2005-08-24 | 12,865,500 | 28.96 | 29.79 | 28.82 | 29.17 | 00:00:00 | | 2005-08-25 | 7,412,100 | 29.30 | 29.53 | 29.05 | 29.37 | 00:00:00 | | 2005-08-26 | 8,085,900 | 29.40 | 29.40 | 28.64 | 28.92 | 00:00:00 | | 2005-08-29 | 8,584,800 | 28.65 | 29.00 | 28.42 | 28.97 | 00:00:00 | | 2005-08-30 | 23,721,300 | 28.92 | 30.08 | 28.88 | 30.01 | 00:00:00 | | 2005-08-31 | 22,670,100 | 29.94 | 31.06 | 29.85 | 30.68 | 00:00:00 | | 2005-09-01 | 13,922,100 | 30.59 | 30.97 | 30.43 | 30.69 | 00:00:00 | | 2005-09-02 | 11,745,000 | 30.75 | 30.75 | 30.09 | 30.19 | 00:00:00 | | 2005-09-06 | 10,577,400 | 30.30 | 30.60 | 29.84 | 30.44 | 00:00:00 | | 2005-09-07 | 14,700,300 | 30.40 | 31.49 | 30.32 | 31.41 | 00:00:00 | | 2005-09-08 | 16,152,900 | 31.22 | 32.17 | 31.22 | 31.78 | 00:00:00 | | 2005-09-09 | 11,355,900 | 32.12 | 32.26 | 31.60 | 32.19 | 00:00:00 | | 2005-09-12 | 13,914,600 | 32.22 | 32.32 | 31.70 | 32.08 | 00:00:00 | | 2005-09-13 | 21,368,100 | 31.93 | 33.21 | 31.93 | 33.05 | 00:00:00 | | 2005-09-14 | 12,586,200 | 32.80 | 33.24 | 32.50 | 32.65 | 00:00:00 | | 2005-09-15 | 18,993,900 | 33.15 | 33.60 | 32.95 | 33.23 | 00:00:00 | | 2005-09-16 | 12,995,700 | 33.51 | 33.69 | 32.98 | 33.25 | 00:00:00 | | 2005-09-19 | 10,707,900 | 33.21 | 33.32 | 32.60 | 32.78 | 00:00:00 | | 2005-09-20 | 13,054,800 | 33.03 | 33.79 | 32.99 | 33.42 | 00:00:00 | | 2005-09-21 | 15,641,400 | 33.29 | 33.95 | 32.84 | 33.13 | 00:00:00 | | 2005-09-22 | 18,478,800 | 33.21 | 33.21 | 31.65 | 32.24 | 00:00:00 | | 2005-09-23 | 7,866,000 | 32.17 | 32.99 | 31.90 | 32.71 | 00:00:00 | | 2005-09-26 | 10,169,400 | 32.96 | 33.21 | 32.37 | 32.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
