|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 11,199,400 | 28.05 | 28.17 | 27.09 | 27.70 | 00:00:00 | | 2006-09-11 | 14,956,600 | 27.08 | 28.45 | 26.77 | 28.13 | 00:00:00 | | 2006-09-12 | 12,460,800 | 28.00 | 29.05 | 27.93 | 28.87 | 00:00:00 | | 2006-09-13 | 11,907,200 | 28.94 | 29.48 | 28.85 | 29.10 | 00:00:00 | | 2006-09-14 | 10,720,400 | 28.96 | 29.50 | 28.61 | 28.99 | 00:00:00 | | 2006-09-15 | 16,244,100 | 29.09 | 29.70 | 28.95 | 29.56 | 00:00:00 | | 2006-09-18 | 19,847,400 | 29.64 | 30.73 | 29.55 | 30.68 | 00:00:00 | | 2006-09-19 | 17,701,400 | 30.48 | 30.70 | 29.63 | 29.88 | 00:00:00 | | 2006-09-20 | 12,797,100 | 30.27 | 31.01 | 30.21 | 30.97 | 00:00:00 | | 2006-09-21 | 13,477,600 | 30.94 | 31.25 | 30.43 | 30.72 | 00:00:00 | | 2006-09-22 | 16,333,400 | 30.63 | 30.82 | 29.47 | 29.81 | 00:00:00 | | 2006-09-25 | 17,112,200 | 30.26 | 31.01 | 29.44 | 30.88 | 00:00:00 | | 2006-09-26 | 12,903,000 | 30.85 | 30.93 | 29.84 | 30.23 | 00:00:00 | | 2006-09-27 | 14,453,600 | 30.14 | 31.10 | 29.85 | 30.14 | 00:00:00 | | 2006-09-28 | 16,183,600 | 28.96 | 29.69 | 28.83 | 29.57 | 00:00:00 | | 2006-09-29 | 9,347,200 | 29.77 | 30.00 | 29.43 | 29.59 | 00:00:00 | | 2006-10-02 | 16,186,000 | 29.45 | 29.64 | 28.60 | 28.84 | 00:00:00 | | 2006-10-03 | 22,692,300 | 28.30 | 28.52 | 27.67 | 28.30 | 00:00:00 | | 2006-10-04 | 36,509,600 | 28.34 | 31.09 | 28.26 | 31.08 | 00:00:00 | | 2006-10-05 | 16,567,000 | 30.96 | 31.27 | 30.12 | 30.20 | 00:00:00 | | 2006-10-06 | 14,840,200 | 30.25 | 31.25 | 30.16 | 30.93 | 00:00:00 | | 2006-10-09 | 23,307,600 | 30.86 | 33.33 | 30.77 | 32.92 | 00:00:00 | | 2006-10-10 | 15,616,200 | 32.75 | 32.88 | 31.80 | 32.17 | 00:00:00 | | 2006-10-11 | 12,048,600 | 32.00 | 32.92 | 31.51 | 32.35 | 00:00:00 | | 2006-10-12 | 10,368,000 | 32.53 | 33.15 | 32.01 | 32.48 | 00:00:00 | | 2006-10-13 | 14,604,800 | 32.37 | 33.96 | 31.84 | 33.77 | 00:00:00 | | 2006-10-16 | 11,974,200 | 33.88 | 34.43 | 33.11 | 33.71 | 00:00:00 | | 2006-10-17 | 13,162,600 | 33.16 | 33.39 | 32.10 | 32.42 | 00:00:00 | | 2006-10-18 | 20,568,800 | 32.90 | 33.25 | 31.33 | 31.56 | 00:00:00 | | 2006-10-19 | 11,826,000 | 31.44 | 32.40 | 31.19 | 32.16 | 00:00:00 | | 2006-10-20 | 8,987,000 | 32.41 | 32.43 | 31.33 | 31.79 | 00:00:00 | | 2006-10-23 | 7,006,200 | 31.72 | 32.49 | 31.50 | 31.58 | 00:00:00 | | 2006-10-24 | 12,982,200 | 31.64 | 32.86 | 31.55 | 32.50 | 00:00:00 | | 2006-10-25 | 9,735,900 | 32.81 | 33.30 | 32.26 | 32.80 | 00:00:00 | | 2006-10-26 | 9,167,200 | 32.88 | 33.95 | 32.88 | 33.84 | 00:00:00 | | 2006-10-27 | 14,174,700 | 33.84 | 34.59 | 32.00 | 32.38 | 00:00:00 | | 2006-10-30 | 11,989,800 | 32.60 | 33.35 | 32.25 | 32.77 | 00:00:00 | | 2006-10-31 | 24,904,400 | 33.49 | 34.87 | 33.32 | 34.87 | 00:00:00 | | 2006-11-01 | 29,413,500 | 34.41 | 34.73 | 31.70 | 32.18 | 00:00:00 | | 2006-11-02 | 21,573,600 | 32.33 | 33.03 | 31.52 | 31.96 | 00:00:00 | | 2006-11-03 | 13,701,800 | 32.32 | 32.64 | 31.80 | 32.60 | 00:00:00 | | 2006-11-06 | 18,490,000 | 32.69 | 34.04 | 32.28 | 33.59 | 00:00:00 | | 2006-11-07 | 13,831,400 | 33.84 | 34.46 | 33.65 | 34.10 | 00:00:00 | | 2006-11-08 | 16,208,100 | 33.86 | 35.02 | 33.78 | 34.60 | 00:00:00 | | 2006-11-09 | 30,194,000 | 35.31 | 36.20 | 34.99 | 35.29 | 00:00:00 | | 2006-11-10 | 32,929,800 | 34.99 | 35.16 | 33.57 | 34.44 | 00:00:00 | | 2006-11-13 | 21,307,000 | 34.51 | 36.10 | 34.50 | 36.00 | 00:00:00 | | 2006-11-14 | 15,713,200 | 35.87 | 36.43 | 35.10 | 36.36 | 00:00:00 | | 2006-11-15 | 12,297,300 | 36.25 | 36.75 | 35.56 | 35.76 | 00:00:00 | | 2006-11-16 | 11,429,600 | 35.91 | 36.35 | 35.60 | 36.22 | 00:00:00 | | 2006-11-17 | 9,040,200 | 35.97 | 36.42 | 35.75 | 36.32 | 00:00:00 | | 2006-11-20 | 15,215,800 | 35.87 | 36.86 | 35.60 | 36.66 | 00:00:00 | | 2006-11-21 | 9,684,600 | 36.77 | 36.83 | 35.84 | 36.09 | 00:00:00 | | 2006-11-22 | 6,006,400 | 36.22 | 36.75 | 36.03 | 36.71 | 00:00:00 | | 2006-11-24 | 3,608,400 | 36.53 | 37.06 | 36.20 | 36.98 | 00:00:00 | | 2006-11-27 | 14,632,400 | 36.76 | 37.25 | 35.06 | 35.31 | 00:00:00 | | 2006-11-28 | 12,024,200 | 35.19 | 36.29 | 34.64 | 35.97 | 00:00:00 | | 2006-11-29 | 14,494,800 | 36.30 | 36.94 | 36.16 | 36.50 | 00:00:00 | | 2006-11-30 | 14,590,800 | 36.50 | 37.29 | 36.06 | 36.99 | 00:00:00 | | 2006-12-01 | 19,625,200 | 36.58 | 36.63 | 35.22 | 35.54 | 00:00:00 | | 2006-12-04 | 15,539,200 | 36.00 | 37.44 | 35.87 | 36.98 | 00:00:00 | | 2006-12-05 | 16,583,800 | 36.59 | 36.81 | 36.19 | 36.60 | 00:00:00 | | 2006-12-06 | 11,956,000 | 36.72 | 36.72 | 36.05 | 36.55 | 00:00:00 | | 2006-12-07 | 12,172,400 | 36.55 | 36.75 | 35.35 | 35.67 | 00:00:00 | | 2006-12-08 | 14,121,400 | 35.41 | 36.04 | 34.90 | 35.55 | 00:00:00 | | 2006-12-11 | 12,887,100 | 35.56 | 36.59 | 35.48 | 36.16 | 00:00:00 | | 2006-12-12 | 14,202,900 | 35.89 | 36.01 | 35.31 | 35.79 | 00:00:00 | | 2006-12-13 | 12,298,800 | 36.08 | 36.50 | 36.08 | 36.21 | 00:00:00 | | 2006-12-14 | 17,884,500 | 36.50 | 37.31 | 36.47 | 36.85 | 00:00:00 | | 2006-12-15 | 18,652,400 | 37.09 | 37.50 | 36.86 | 37.50 | 00:00:00 | | 2006-12-18 | 17,208,900 | 37.54 | 38.60 | 37.52 | 38.15 | 00:00:00 | | 2006-12-19 | 13,640,600 | 37.66 | 38.90 | 37.61 | 38.70 | 00:00:00 | | 2006-12-20 | 7,664,800 | 38.50 | 38.96 | 38.23 | 38.26 | 00:00:00 | | 2006-12-21 | 9,198,000 | 38.47 | 38.58 | 37.50 | 37.93 | 00:00:00 | | 2006-12-22 | 9,254,200 | 37.87 | 38.00 | 36.85 | 37.03 | 00:00:00 | | 2006-12-26 | 5,704,800 | 37.23 | 37.56 | 36.87 | 37.02 | 00:00:00 | | 2006-12-27 | 6,623,800 | 37.18 | 37.64 | 37.18 | 37.51 | 00:00:00 | | 2006-12-28 | 5,347,800 | 37.55 | 37.59 | 37.07 | 37.24 | 00:00:00 | | 2006-12-29 | 9,652,400 | 37.24 | 38.02 | 36.97 | 37.01 | 00:00:00 | | 2007-01-03 | 28,870,500 | 37.07 | 37.52 | 34.79 | 36.08 | 00:00:00 | | 2007-01-04 | 19,932,400 | 35.95 | 36.08 | 35.03 | 35.91 | 00:00:00 | | 2007-01-05 | 31,083,600 | 35.06 | 35.20 | 33.42 | 33.66 | 00:00:00 | | 2007-01-08 | 16,431,800 | 33.78 | 34.56 | 33.20 | 33.91 | 00:00:00 | | 2007-01-09 | 19,104,200 | 33.96 | 34.19 | 33.21 | 33.25 | 00:00:00 | | 2007-01-10 | 27,718,600 | 32.90 | 35.20 | 32.40 | 34.89 | 00:00:00 | | 2007-01-11 | 23,112,600 | 34.89 | 35.16 | 34.19 | 34.76 | 00:00:00 | | 2007-01-12 | 17,454,800 | 34.24 | 35.37 | 34.08 | 35.23 | 00:00:00 | | 2007-01-16 | 17,796,600 | 35.50 | 35.52 | 34.89 | 35.29 | 00:00:00 | | 2007-01-17 | 17,698,400 | 34.80 | 35.01 | 34.42 | 34.55 | 00:00:00 | | 2007-01-18 | 37,541,000 | 34.25 | 34.25 | 31.26 | 31.69 | 00:00:00 | | 2007-01-19 | 23,565,200 | 31.35 | 32.54 | 31.13 | 31.88 | 00:00:00 | | 2007-01-22 | 18,266,100 | 32.18 | 32.70 | 31.76 | 31.88 | 00:00:00 | | 2007-01-23 | 15,758,800 | 31.73 | 32.40 | 31.14 | 31.89 | 00:00:00 | | 2007-01-24 | 17,143,000 | 32.30 | 33.31 | 32.15 | 32.88 | 00:00:00 | | 2007-01-25 | 15,407,100 | 33.18 | 33.30 | 31.57 | 31.73 | 00:00:00 | | 2007-01-26 | 20,739,600 | 32.00 | 32.31 | 30.90 | 31.47 | 00:00:00 | | 2007-01-29 | 31,457,100 | 31.33 | 31.35 | 29.91 | 30.18 | 00:00:00 | | 2007-01-30 | 15,904,400 | 30.38 | 30.96 | 30.11 | 30.76 | 00:00:00 | | 2007-01-31 | 11,699,400 | 30.61 | 30.94 | 30.23 | 30.65 | 00:00:00 | | 2007-02-01 | 16,272,400 | 30.36 | 31.20 | 30.30 | 31.04 | 00:00:00 | | 2007-02-02 | 14,664,800 | 31.21 | 32.00 | 30.95 | 31.85 | 00:00:00 | | 2007-02-05 | 14,497,600 | 32.00 | 32.64 | 31.95 | 32.37 | 00:00:00 | | 2007-02-06 | 19,384,600 | 33.10 | 33.94 | 32.61 | 33.52 | 00:00:00 | | 2007-02-07 | 19,026,400 | 33.79 | 34.91 | 33.59 | 34.83 | 00:00:00 | | 2007-02-08 | 18,156,900 | 34.30 | 34.87 | 34.00 | 34.38 | 00:00:00 | | 2007-02-09 | 23,448,900 | 34.55 | 34.84 | 32.52 | 32.65 | 00:00:00 | | 2007-02-12 | 19,734,000 | 32.89 | 34.08 | 32.54 | 33.37 | 00:00:00 | | 2007-02-13 | 21,243,300 | 33.91 | 34.27 | 33.57 | 34.00 | 00:00:00 | | 2007-02-14 | 27,046,200 | 34.30 | 34.50 | 33.47 | 33.55 | 00:00:00 | | 2007-02-15 | 12,217,000 | 33.53 | 33.92 | 33.21 | 33.75 | 00:00:00 | | 2007-02-16 | 22,876,500 | 33.61 | 33.65 | 32.62 | 32.72 | 00:00:00 | | 2007-02-20 | 15,639,400 | 32.77 | 33.19 | 32.54 | 33.01 | 00:00:00 | | 2007-02-21 | 16,383,300 | 32.74 | 33.09 | 32.19 | 32.52 | 00:00:00 | | 2007-02-22 | 16,386,300 | 33.03 | 33.56 | 32.65 | 32.73 | 00:00:00 | | 2007-02-23 | 10,076,200 | 33.04 | 33.06 | 32.64 | 32.65 | 00:00:00 | | 2007-02-26 | 12,351,800 | 32.74 | 32.99 | 32.10 | 32.15 | 00:00:00 | | 2007-02-27 | 17,865,800 | 31.80 | 32.55 | 31.13 | 31.18 | 00:00:00 | | 2007-02-28 | 19,501,200 | 31.09 | 31.67 | 30.71 | 31.00 | 00:00:00 | | 2007-03-01 | 20,930,700 | 30.33 | 31.19 | 29.93 | 30.62 | 00:00:00 | | 2007-03-02 | 17,068,200 | 30.35 | 30.72 | 29.71 | 29.77 | 00:00:00 | | 2007-03-05 | 16,589,000 | 29.25 | 29.83 | 28.66 | 28.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
