|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 10,169,400 | 32.96 | 33.21 | 32.37 | 32.98 | 00:00:00 | | 2005-09-27 | 10,104,000 | 33.12 | 33.41 | 32.84 | 33.09 | 00:00:00 | | 2005-09-28 | 8,838,900 | 33.19 | 33.38 | 32.81 | 33.29 | 00:00:00 | | 2005-09-29 | 12,834,300 | 33.30 | 34.00 | 33.03 | 33.98 | 00:00:00 | | 2005-09-30 | 11,470,800 | 34.00 | 34.59 | 33.93 | 34.28 | 00:00:00 | | 2005-10-03 | 13,747,200 | 34.68 | 35.47 | 34.40 | 35.22 | 00:00:00 | | 2005-10-04 | 12,861,900 | 35.37 | 35.95 | 34.68 | 34.76 | 00:00:00 | | 2005-10-05 | 14,979,600 | 34.80 | 34.80 | 33.40 | 33.61 | 00:00:00 | | 2005-10-06 | 17,137,800 | 33.57 | 34.09 | 32.48 | 33.49 | 00:00:00 | | 2005-10-07 | 13,798,800 | 33.55 | 33.89 | 32.80 | 33.06 | 00:00:00 | | 2005-10-10 | 11,480,400 | 33.23 | 33.29 | 32.21 | 32.22 | 00:00:00 | | 2005-10-11 | 13,501,200 | 32.34 | 32.62 | 31.45 | 31.82 | 00:00:00 | | 2005-10-12 | 16,441,500 | 31.73 | 32.69 | 31.69 | 32.20 | 00:00:00 | | 2005-10-13 | 12,732,600 | 32.13 | 32.18 | 30.80 | 32.03 | 00:00:00 | | 2005-10-14 | 7,781,400 | 32.26 | 32.66 | 31.50 | 32.03 | 00:00:00 | | 2005-10-17 | 6,097,800 | 32.05 | 32.66 | 32.05 | 32.34 | 00:00:00 | | 2005-10-18 | 7,495,800 | 32.46 | 32.52 | 31.60 | 31.81 | 00:00:00 | | 2005-10-19 | 15,898,800 | 31.40 | 31.59 | 30.51 | 31.54 | 00:00:00 | | 2005-10-20 | 8,988,000 | 31.59 | 32.42 | 31.45 | 31.76 | 00:00:00 | | 2005-10-21 | 7,459,200 | 32.30 | 32.40 | 31.72 | 31.94 | 00:00:00 | | 2005-10-24 | 7,275,300 | 32.22 | 32.81 | 31.93 | 32.81 | 00:00:00 | | 2005-10-25 | 8,367,000 | 32.59 | 33.12 | 32.45 | 33.02 | 00:00:00 | | 2005-10-26 | 10,383,600 | 33.03 | 33.10 | 32.07 | 32.12 | 00:00:00 | | 2005-10-27 | 5,694,600 | 32.18 | 32.28 | 31.35 | 31.45 | 00:00:00 | | 2005-10-28 | 11,616,000 | 31.53 | 32.48 | 30.75 | 32.42 | 00:00:00 | | 2005-10-31 | 10,810,500 | 32.55 | 33.78 | 32.55 | 33.55 | 00:00:00 | | 2005-11-01 | 10,012,200 | 33.55 | 33.80 | 32.88 | 33.14 | 00:00:00 | | 2005-11-02 | 13,091,700 | 33.15 | 35.10 | 33.00 | 35.06 | 00:00:00 | | 2005-11-03 | 11,626,800 | 35.30 | 35.50 | 34.37 | 34.65 | 00:00:00 | | 2005-11-04 | 14,256,900 | 34.67 | 34.75 | 33.70 | 34.06 | 00:00:00 | | 2005-11-07 | 9,270,600 | 34.24 | 34.36 | 33.77 | 33.91 | 00:00:00 | | 2005-11-08 | 13,474,200 | 34.04 | 34.07 | 33.13 | 33.28 | 00:00:00 | | 2005-11-09 | 20,472,000 | 33.35 | 35.00 | 32.97 | 34.78 | 00:00:00 | | 2005-11-10 | 62,590,500 | 35.99 | 36.77 | 32.84 | 33.49 | 00:00:00 | | 2005-11-11 | 13,648,200 | 33.78 | 34.44 | 33.63 | 34.04 | 00:00:00 | | 2005-11-14 | 12,341,700 | 34.05 | 35.00 | 33.53 | 34.76 | 00:00:00 | | 2005-11-15 | 12,405,000 | 34.97 | 35.30 | 34.73 | 34.84 | 00:00:00 | | 2005-11-16 | 11,382,000 | 34.88 | 35.07 | 34.04 | 34.72 | 00:00:00 | | 2005-11-17 | 17,581,500 | 35.01 | 36.29 | 34.60 | 36.26 | 00:00:00 | | 2005-11-18 | 11,644,200 | 36.38 | 36.68 | 35.48 | 36.19 | 00:00:00 | | 2005-11-21 | 11,367,600 | 36.23 | 36.89 | 35.99 | 36.83 | 00:00:00 | | 2005-11-22 | 18,292,500 | 37.02 | 38.17 | 36.73 | 37.81 | 00:00:00 | | 2005-11-23 | 10,298,700 | 37.85 | 38.25 | 37.50 | 37.70 | 00:00:00 | | 2005-11-25 | 2,916,900 | 37.88 | 38.13 | 37.62 | 38.07 | 00:00:00 | | 2005-11-28 | 10,613,100 | 38.17 | 38.50 | 37.20 | 37.88 | 00:00:00 | | 2005-11-29 | 26,078,400 | 35.64 | 36.65 | 35.32 | 35.48 | 00:00:00 | | 2005-11-30 | 14,386,200 | 35.23 | 36.33 | 35.22 | 36.15 | 00:00:00 | | 2005-12-01 | 14,050,800 | 36.45 | 36.75 | 36.06 | 36.58 | 00:00:00 | | 2005-12-02 | 8,361,900 | 36.75 | 36.84 | 36.10 | 36.59 | 00:00:00 | | 2005-12-05 | 9,692,700 | 36.67 | 36.67 | 35.79 | 35.91 | 00:00:00 | | 2005-12-06 | 9,381,300 | 35.97 | 36.55 | 35.92 | 36.06 | 00:00:00 | | 2005-12-07 | 8,816,700 | 36.20 | 36.42 | 35.50 | 36.12 | 00:00:00 | | 2005-12-08 | 9,666,600 | 35.93 | 36.40 | 35.42 | 35.83 | 00:00:00 | | 2005-12-09 | 6,572,400 | 35.94 | 36.39 | 35.44 | 36.34 | 00:00:00 | | 2005-12-12 | 7,028,400 | 36.44 | 36.95 | 36.38 | 36.87 | 00:00:00 | | 2005-12-13 | 11,085,300 | 36.94 | 37.67 | 36.67 | 37.35 | 00:00:00 | | 2005-12-14 | 7,187,100 | 37.07 | 37.25 | 36.56 | 37.00 | 00:00:00 | | 2005-12-15 | 8,318,100 | 36.97 | 37.25 | 36.15 | 36.53 | 00:00:00 | | 2005-12-16 | 26,640,000 | 36.66 | 37.01 | 36.31 | 36.85 | 00:00:00 | | 2005-12-19 | 7,307,400 | 36.93 | 37.20 | 36.15 | 36.24 | 00:00:00 | | 2005-12-20 | 7,608,900 | 36.20 | 36.75 | 35.74 | 36.22 | 00:00:00 | | 2005-12-21 | 7,234,500 | 36.39 | 36.69 | 35.82 | 36.15 | 00:00:00 | | 2005-12-22 | 7,958,400 | 36.12 | 37.29 | 36.11 | 37.25 | 00:00:00 | | 2005-12-23 | 5,363,400 | 37.35 | 37.59 | 37.10 | 37.54 | 00:00:00 | | 2005-12-27 | 9,199,200 | 37.50 | 38.18 | 37.38 | 37.77 | 00:00:00 | | 2005-12-28 | 6,610,500 | 37.77 | 38.24 | 37.53 | 38.12 | 00:00:00 | | 2005-12-29 | 7,761,600 | 38.10 | 38.22 | 37.11 | 37.27 | 00:00:00 | | 2005-12-30 | 5,740,200 | 37.06 | 37.07 | 36.41 | 36.56 | 00:00:00 | | 2006-01-03 | 11,820,300 | 36.77 | 38.50 | 36.65 | 38.22 | 00:00:00 | | 2006-01-04 | 12,751,800 | 38.51 | 39.35 | 38.11 | 39.29 | 00:00:00 | | 2006-01-05 | 16,152,300 | 39.30 | 40.25 | 39.23 | 40.18 | 00:00:00 | | 2006-01-06 | 15,584,700 | 40.64 | 40.99 | 39.05 | 40.84 | 00:00:00 | | 2006-01-09 | 14,012,100 | 40.82 | 42.20 | 40.73 | 41.98 | 00:00:00 | | 2006-01-10 | 8,491,500 | 41.78 | 41.99 | 41.25 | 41.99 | 00:00:00 | | 2006-01-11 | 15,657,600 | 42.03 | 43.75 | 41.96 | 43.51 | 00:00:00 | | 2006-01-12 | 12,387,600 | 43.50 | 44.17 | 42.58 | 42.89 | 00:00:00 | | 2006-01-13 | 10,532,400 | 42.79 | 43.14 | 41.91 | 42.51 | 00:00:00 | | 2006-01-17 | 8,230,800 | 41.93 | 42.50 | 41.37 | 42.48 | 00:00:00 | | 2006-01-18 | 11,498,700 | 41.19 | 42.84 | 40.80 | 42.70 | 00:00:00 | | 2006-01-19 | 22,869,000 | 43.27 | 45.66 | 43.19 | 45.07 | 00:00:00 | | 2006-01-20 | 11,540,100 | 45.14 | 45.66 | 43.80 | 43.81 | 00:00:00 | | 2006-01-23 | 8,372,100 | 44.15 | 44.43 | 43.55 | 44.06 | 00:00:00 | | 2006-01-24 | 9,722,400 | 44.16 | 45.20 | 44.04 | 44.28 | 00:00:00 | | 2006-01-25 | 10,005,900 | 44.50 | 44.79 | 43.36 | 43.89 | 00:00:00 | | 2006-01-26 | 11,220,900 | 44.53 | 45.43 | 44.25 | 45.39 | 00:00:00 | | 2006-01-27 | 9,626,100 | 45.98 | 46.76 | 45.60 | 46.25 | 00:00:00 | | 2006-01-30 | 7,894,500 | 46.45 | 46.50 | 45.52 | 45.73 | 00:00:00 | | 2006-01-31 | 9,611,400 | 45.50 | 45.75 | 44.61 | 44.96 | 00:00:00 | | 2006-02-01 | 11,271,300 | 44.15 | 45.17 | 43.98 | 44.99 | 00:00:00 | | 2006-02-02 | 11,843,400 | 45.40 | 45.43 | 43.55 | 43.62 | 00:00:00 | | 2006-02-03 | 12,606,300 | 43.34 | 44.56 | 43.20 | 44.02 | 00:00:00 | | 2006-02-06 | 9,086,700 | 43.90 | 45.31 | 43.71 | 45.26 | 00:00:00 | | 2006-02-07 | 9,985,200 | 45.35 | 45.35 | 43.63 | 43.65 | 00:00:00 | | 2006-02-08 | 9,826,800 | 43.78 | 44.91 | 43.78 | 44.91 | 00:00:00 | | 2006-02-09 | 10,927,500 | 45.05 | 45.75 | 43.87 | 44.15 | 00:00:00 | | 2006-02-10 | 10,374,900 | 44.31 | 44.51 | 42.87 | 43.90 | 00:00:00 | | 2006-02-13 | 7,018,500 | 43.76 | 44.36 | 43.46 | 44.05 | 00:00:00 | | 2006-02-14 | 8,558,700 | 44.05 | 44.29 | 43.55 | 44.13 | 00:00:00 | | 2006-02-15 | 12,332,400 | 44.04 | 45.10 | 43.93 | 44.98 | 00:00:00 | | 2006-02-16 | 32,647,200 | 45.82 | 47.30 | 45.51 | 47.20 | 00:00:00 | | 2006-02-17 | 58,923,900 | 50.67 | 50.72 | 47.20 | 47.47 | 00:00:00 | | 2006-02-21 | 17,101,500 | 47.37 | 47.45 | 46.05 | 46.46 | 00:00:00 | | 2006-02-22 | 23,493,900 | 45.80 | 46.75 | 44.70 | 46.38 | 00:00:00 | | 2006-02-23 | 9,628,200 | 46.24 | 46.55 | 45.54 | 45.67 | 00:00:00 | | 2006-02-24 | 10,410,300 | 45.87 | 46.42 | 45.42 | 45.66 | 00:00:00 | | 2006-02-27 | 16,661,700 | 46.01 | 47.80 | 45.53 | 47.51 | 00:00:00 | | 2006-02-28 | 14,082,900 | 47.30 | 47.70 | 46.67 | 47.13 | 00:00:00 | | 2006-03-01 | 17,598,300 | 47.30 | 49.20 | 47.00 | 48.92 | 00:00:00 | | 2006-03-02 | 13,636,500 | 48.87 | 49.68 | 48.36 | 48.99 | 00:00:00 | | 2006-03-03 | 14,895,000 | 48.54 | 50.01 | 48.45 | 49.16 | 00:00:00 | | 2006-03-06 | 13,225,500 | 50.12 | 50.45 | 48.82 | 49.06 | 00:00:00 | | 2006-03-07 | 15,155,100 | 49.07 | 49.45 | 47.25 | 48.22 | 00:00:00 | | 2006-03-08 | 16,770,000 | 48.23 | 48.48 | 46.26 | 47.98 | 00:00:00 | | 2006-03-09 | 13,417,500 | 48.56 | 49.37 | 48.20 | 48.23 | 00:00:00 | | 2006-03-10 | 13,039,500 | 48.18 | 48.79 | 46.96 | 47.39 | 00:00:00 | | 2006-03-13 | 9,303,300 | 47.87 | 48.19 | 47.51 | 47.96 | 00:00:00 | | 2006-03-14 | 15,694,800 | 48.00 | 49.49 | 47.82 | 49.29 | 00:00:00 | | 2006-03-15 | 12,765,000 | 49.39 | 50.15 | 49.20 | 50.08 | 00:00:00 | | 2006-03-16 | 14,210,400 | 50.17 | 50.23 | 48.21 | 48.38 | 00:00:00 | | 2006-03-17 | 15,464,700 | 48.15 | 48.90 | 47.43 | 48.77 | 00:00:00 | | 2006-03-20 | 7,344,300 | 49.20 | 49.21 | 48.35 | 48.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
