|
 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 | | 2007-03-05 | 16,589,000 | 29.25 | 29.83 | 28.66 | 28.76 | 00:00:00 | | 2007-03-06 | 20,149,400 | 29.39 | 30.79 | 29.27 | 30.46 | 00:00:00 | | 2007-03-07 | 20,291,400 | 30.31 | 30.45 | 29.47 | 29.60 | 00:00:00 | | 2007-03-08 | 19,265,600 | 30.22 | 31.16 | 30.20 | 30.82 | 00:00:00 | | 2007-03-09 | 13,882,600 | 31.25 | 31.60 | 30.16 | 30.51 | 00:00:00 | | 2007-03-12 | 10,700,200 | 30.16 | 30.77 | 30.12 | 30.33 | 00:00:00 | | 2007-03-13 | 15,426,800 | 30.02 | 30.20 | 29.03 | 29.05 | 00:00:00 | | 2007-03-14 | 24,290,200 | 29.13 | 29.30 | 28.04 | 28.91 | 00:00:00 | | 2007-03-15 | 16,393,800 | 28.84 | 29.10 | 28.18 | 28.62 | 00:00:00 | | 2007-03-16 | 13,141,200 | 28.64 | 28.69 | 28.15 | 28.35 | 00:00:00 | | 2007-03-19 | 11,537,700 | 28.50 | 28.95 | 28.40 | 28.49 | 00:00:00 | | 2007-03-20 | 16,412,200 | 28.40 | 29.05 | 28.24 | 28.35 | 00:00:00 | | 2007-03-21 | 31,709,400 | 29.50 | 30.44 | 28.94 | 29.97 | 00:00:00 | | 2007-03-22 | 20,273,800 | 30.00 | 30.81 | 29.86 | 30.63 | 00:00:00 | | 2007-03-23 | 13,116,000 | 30.40 | 30.94 | 30.07 | 30.29 | 00:00:00 | | 2007-03-26 | 11,183,400 | 30.31 | 30.60 | 29.80 | 30.35 | 00:00:00 | | 2007-03-27 | 11,725,500 | 30.28 | 30.34 | 29.75 | 29.78 | 00:00:00 | | 2007-03-28 | 11,487,600 | 29.53 | 29.78 | 29.16 | 29.21 | 00:00:00 | | 2007-03-29 | 17,975,400 | 29.65 | 29.69 | 28.23 | 28.70 | 00:00:00 | | 2007-03-30 | 14,531,100 | 29.09 | 29.30 | 28.63 | 28.78 | 00:00:00 | | 2007-04-02 | 10,020,800 | 28.71 | 28.95 | 28.28 | 28.75 | 00:00:00 | | 2007-04-03 | 11,843,100 | 28.75 | 29.07 | 28.37 | 28.64 | 00:00:00 | | 2007-04-04 | 9,042,300 | 28.60 | 28.83 | 28.50 | 28.58 | 00:00:00 | | 2007-04-05 | 33,322,500 | 28.70 | 30.93 | 28.70 | 30.90 | 00:00:00 | | 2007-04-09 | 16,023,800 | 30.90 | 31.25 | 30.28 | 30.34 | 00:00:00 | | 2007-04-10 | 19,855,500 | 30.30 | 30.65 | 29.97 | 30.03 | 00:00:00 | | 2007-04-11 | 20,253,800 | 30.09 | 30.39 | 29.39 | 29.49 | 00:00:00 | | 2007-04-12 | 18,591,000 | 29.33 | 30.42 | 29.14 | 30.33 | 00:00:00 | | 2007-04-13 | 15,967,400 | 30.23 | 30.64 | 29.86 | 30.58 | 00:00:00 | | 2007-04-16 | 16,796,000 | 30.50 | 30.73 | 30.03 | 30.42 | 00:00:00 | | 2007-04-17 | 26,477,700 | 31.19 | 31.90 | 30.56 | 30.71 | 00:00:00 | | 2007-04-18 | 17,095,000 | 30.66 | 31.36 | 30.50 | 31.09 | 00:00:00 | | 2007-04-19 | 14,201,400 | 30.84 | 31.70 | 30.75 | 31.52 | 00:00:00 | | 2007-04-20 | 14,751,300 | 31.98 | 32.00 | 31.47 | 31.89 | 00:00:00 | | 2007-04-23 | 14,881,800 | 31.74 | 31.80 | 31.28 | 31.37 | 00:00:00 | | 2007-04-24 | 25,702,200 | 31.90 | 32.84 | 31.69 | 32.55 | 00:00:00 | | 2007-04-25 | 12,741,000 | 32.50 | 33.29 | 32.35 | 33.11 | 00:00:00 | | 2007-04-26 | 12,501,800 | 33.11 | 33.77 | 32.81 | 33.52 | 00:00:00 | | 2007-04-27 | 13,851,400 | 33.41 | 33.78 | 32.54 | 33.07 | 00:00:00 | | 2007-04-30 | 14,084,700 | 33.52 | 33.94 | 32.88 | 32.89 | 00:00:00 | | 2007-05-01 | 13,613,800 | 33.49 | 33.71 | 32.97 | 33.24 | 00:00:00 | | 2007-05-02 | 16,491,400 | 33.41 | 33.55 | 32.68 | 32.85 | 00:00:00 | | 2007-05-03 | 12,506,200 | 33.16 | 33.69 | 33.10 | 33.47 | 00:00:00 | | 2007-05-04 | 10,131,200 | 33.65 | 33.88 | 33.33 | 33.71 | 00:00:00 | | 2007-05-07 | 13,927,500 | 34.20 | 34.58 | 33.00 | 33.04 | 00:00:00 | | 2007-05-08 | 18,427,500 | 32.84 | 33.37 | 32.20 | 33.29 | 00:00:00 | | 2007-05-09 | 10,446,800 | 33.05 | 33.63 | 32.67 | 33.44 | 00:00:00 | | 2007-05-10 | 20,064,600 | 33.58 | 34.02 | 32.53 | 32.82 | 00:00:00 | | 2007-05-11 | 38,265,800 | 34.59 | 35.48 | 34.06 | 35.14 | 00:00:00 | | 2007-05-14 | 18,289,200 | 35.00 | 35.33 | 34.46 | 34.79 | 00:00:00 | | 2007-05-15 | 15,534,000 | 34.89 | 35.10 | 34.40 | 34.48 | 00:00:00 | | 2007-05-16 | 13,077,600 | 34.51 | 34.92 | 33.85 | 34.92 | 00:00:00 | | 2007-05-17 | 11,091,600 | 34.82 | 35.00 | 34.14 | 34.34 | 00:00:00 | | 2007-05-18 | 15,106,600 | 34.60 | 35.12 | 34.31 | 35.02 | 00:00:00 | | 2007-05-21 | 16,144,200 | 34.92 | 36.00 | 34.75 | 35.13 | 00:00:00 | | 2007-05-22 | 10,043,400 | 35.16 | 35.64 | 34.59 | 35.32 | 00:00:00 | | 2007-05-23 | 11,206,200 | 35.34 | 35.55 | 34.28 | 34.38 | 00:00:00 | | 2007-05-24 | 15,195,000 | 34.54 | 34.64 | 33.00 | 33.14 | 00:00:00 | | 2007-05-25 | 7,724,400 | 33.38 | 33.83 | 33.28 | 33.66 | 00:00:00 | | 2007-05-29 | 7,906,000 | 33.52 | 34.13 | 33.42 | 34.02 | 00:00:00 | | 2007-05-30 | 8,291,200 | 33.62 | 34.10 | 33.20 | 34.10 | 00:00:00 | | 2007-05-31 | 12,039,300 | 34.35 | 34.85 | 34.19 | 34.64 | 00:00:00 | | 2007-06-01 | 10,727,100 | 35.03 | 35.55 | 34.82 | 34.88 | 00:00:00 | | 2007-06-04 | 8,050,000 | 34.56 | 35.27 | 34.42 | 35.07 | 00:00:00 | | 2007-06-05 | 17,464,600 | 35.17 | 36.17 | 35.11 | 36.11 | 00:00:00 | | 2007-06-06 | 23,768,400 | 35.86 | 36.96 | 35.71 | 36.38 | 00:00:00 | | 2007-06-07 | 19,796,600 | 36.21 | 36.75 | 35.98 | 35.99 | 00:00:00 | | 2007-06-08 | 13,331,700 | 35.69 | 36.60 | 35.25 | 36.55 | 00:00:00 | | 2007-06-11 | 10,865,800 | 36.55 | 36.90 | 36.35 | 36.68 | 00:00:00 | | 2007-06-12 | 13,169,200 | 36.49 | 37.00 | 36.28 | 36.30 | 00:00:00 | | 2007-06-13 | 14,680,800 | 36.70 | 37.18 | 36.23 | 37.17 | 00:00:00 | | 2007-06-14 | 12,713,700 | 37.00 | 37.97 | 36.95 | 37.83 | 00:00:00 | | 2007-06-15 | 27,050,000 | 38.26 | 39.85 | 38.25 | 39.55 | 00:00:00 | | 2007-06-18 | 17,141,600 | 39.95 | 40.09 | 39.25 | 39.57 | 00:00:00 | | 2007-06-19 | 12,298,800 | 39.32 | 39.91 | 39.05 | 39.82 | 00:00:00 | | 2007-06-20 | 20,569,800 | 40.00 | 40.20 | 39.59 | 39.86 | 00:00:00 | | 2007-06-21 | 32,433,200 | 40.63 | 43.33 | 40.32 | 42.98 | 00:00:00 | | 2007-06-22 | 22,065,400 | 43.00 | 43.87 | 42.35 | 43.62 | 00:00:00 | | 2007-06-25 | 20,492,600 | 42.40 | 43.44 | 42.01 | 42.47 | 00:00:00 | | 2007-06-26 | 21,712,000 | 42.36 | 42.48 | 40.40 | 40.50 | 00:00:00 | | 2007-06-27 | 15,328,500 | 40.50 | 41.64 | 40.30 | 41.59 | 00:00:00 | | 2007-06-28 | 14,938,400 | 41.71 | 42.44 | 41.30 | 41.99 | 00:00:00 | | 2007-06-29 | 12,914,200 | 42.27 | 42.28 | 41.29 | 41.31 | 00:00:00 | | 2007-07-02 | 14,096,200 | 41.90 | 43.05 | 41.77 | 43.03 | 00:00:00 | | 2007-07-03 | 5,969,200 | 43.00 | 43.44 | 42.65 | 43.10 | 00:00:00 | | 2007-07-05 | 9,332,200 | 43.11 | 43.70 | 42.90 | 43.56 | 00:00:00 | | 2007-07-06 | 7,068,000 | 43.50 | 43.94 | 43.42 | 43.77 | 00:00:00 | | 2007-07-09 | 13,419,600 | 43.93 | 45.25 | 43.92 | 45.04 | 00:00:00 | | 2007-07-10 | 13,816,400 | 44.81 | 45.75 | 44.33 | 45.48 | 00:00:00 | | 2007-07-11 | 14,565,300 | 45.47 | 45.78 | 44.65 | 45.28 | 00:00:00 | | 2007-07-12 | 10,968,300 | 45.60 | 46.20 | 45.28 | 46.15 | 00:00:00 | | 2007-07-13 | 9,315,800 | 46.02 | 46.57 | 45.82 | 45.87 | 00:00:00 | | 2007-07-16 | 13,542,800 | 45.91 | 46.89 | 45.90 | 46.70 | 00:00:00 | | 2007-07-17 | 16,095,300 | 46.89 | 47.83 | 46.46 | 46.50 | 00:00:00 | | 2007-07-18 | 13,766,400 | 45.83 | 45.97 | 44.75 | 45.65 | 00:00:00 | | 2007-07-19 | 10,184,400 | 46.30 | 46.53 | 45.28 | 45.60 | 00:00:00 | | 2007-07-20 | 12,641,200 | 45.90 | 46.06 | 44.88 | 45.10 | 00:00:00 | | 2007-07-23 | 9,011,800 | 44.94 | 46.48 | 44.84 | 45.55 | 00:00:00 | | 2007-07-24 | 11,439,000 | 45.37 | 45.75 | 44.07 | 44.35 | 00:00:00 | | 2007-07-25 | 10,929,900 | 44.36 | 44.99 | 43.12 | 44.14 | 00:00:00 | | 2007-07-26 | 17,756,700 | 43.67 | 44.98 | 43.08 | 44.36 | 00:00:00 | | 2007-07-27 | 15,387,000 | 44.25 | 46.29 | 44.23 | 44.25 | 00:00:00 | | 2007-07-30 | 13,454,000 | 44.41 | 45.56 | 44.40 | 45.49 | 00:00:00 | | 2007-07-31 | 17,787,300 | 47.29 | 47.93 | 45.70 | 45.76 | 00:00:00 | | 2007-08-01 | 17,645,700 | 45.10 | 46.21 | 43.30 | 45.42 | 00:00:00 | | 2007-08-02 | 11,715,200 | 45.94 | 45.98 | 44.61 | 45.22 | 00:00:00 | | 2007-08-03 | 15,585,300 | 45.07 | 45.40 | 42.52 | 42.54 | 00:00:00 | | 2007-08-06 | 13,118,100 | 42.90 | 43.22 | 41.70 | 42.90 | 00:00:00 | | 2007-08-07 | 14,144,100 | 42.90 | 44.29 | 42.33 | 43.58 | 00:00:00 | | 2007-08-08 | 16,518,600 | 44.37 | 46.95 | 44.03 | 45.59 | 00:00:00 | | 2007-08-09 | 31,295,800 | 45.90 | 47.40 | 44.85 | 46.13 | 00:00:00 | | 2007-08-10 | 28,525,400 | 42.35 | 44.29 | 41.39 | 43.99 | 00:00:00 | | 2007-08-13 | 17,510,200 | 44.34 | 44.64 | 42.60 | 43.51 | 00:00:00 | | 2007-08-14 | 27,304,400 | 43.81 | 45.90 | 43.68 | 45.20 | 00:00:00 | | 2007-08-15 | 17,378,600 | 44.96 | 45.60 | 43.23 | 43.29 | 00:00:00 | | 2007-08-16 | 19,500,800 | 42.86 | 43.17 | 40.50 | 42.57 | 00:00:00 | | 2007-08-17 | 18,217,800 | 43.75 | 45.12 | 42.39 | 45.08 | 00:00:00 | | 2007-08-20 | 12,992,100 | 45.11 | 45.60 | 44.35 | 44.90 | 00:00:00 | | 2007-08-21 | 17,883,400 | 45.17 | 47.69 | 44.50 | 47.33 | 00:00:00 | | 2007-08-22 | 14,153,800 | 48.53 | 48.69 | 47.55 | 48.41 | 00:00:00 | | 2007-08-23 | 16,699,600 | 48.64 | 49.21 | 47.79 | 48.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
