|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 16,699,600 | 48.64 | 49.21 | 47.79 | 48.00 | 00:00:00 | | 2007-08-24 | 9,041,100 | 47.86 | 48.34 | 47.51 | 48.25 | 00:00:00 | | 2007-08-27 | 15,898,600 | 48.25 | 49.85 | 48.03 | 49.34 | 00:00:00 | | 2007-08-28 | 14,000,600 | 49.50 | 49.70 | 46.22 | 46.33 | 00:00:00 | | 2007-08-29 | 13,464,000 | 47.30 | 49.02 | 47.20 | 48.96 | 00:00:00 | | 2007-08-30 | 11,641,500 | 48.49 | 49.89 | 48.47 | 48.68 | 00:00:00 | | 2007-08-31 | 18,020,800 | 49.70 | 51.35 | 49.43 | 51.16 | 00:00:00 | | 2007-09-04 | 17,081,700 | 51.39 | 52.96 | 50.59 | 52.74 | 00:00:00 | | 2007-09-05 | 16,406,800 | 52.51 | 54.00 | 52.30 | 52.34 | 00:00:00 | | 2007-09-06 | 10,637,400 | 52.99 | 53.47 | 52.35 | 52.57 | 00:00:00 | | 2007-09-07 | 15,057,600 | 51.11 | 51.64 | 49.67 | 50.65 | 00:00:00 | | 2007-09-10 | 21,802,800 | 51.75 | 52.65 | 50.37 | 50.79 | 00:00:00 | | 2007-09-11 | 10,135,600 | 34.27 | 34.84 | 33.91 | 34.58 | 00:00:00 | | 2007-09-12 | 13,861,300 | 34.95 | 35.12 | 32.88 | 33.22 | 00:00:00 | | 2007-09-13 | 11,321,600 | 33.85 | 33.89 | 32.99 | 33.23 | 00:00:00 | | 2007-09-14 | 12,182,700 | 32.90 | 32.94 | 32.15 | 32.25 | 00:00:00 | | 2007-09-17 | 9,370,700 | 32.30 | 32.64 | 31.83 | 32.18 | 00:00:00 | | 2007-09-18 | 21,118,500 | 32.52 | 35.50 | 32.47 | 35.00 | 00:00:00 | | 2007-09-19 | 13,034,000 | 35.32 | 36.00 | 34.02 | 34.36 | 00:00:00 | | 2007-09-20 | 8,104,300 | 34.38 | 34.75 | 33.78 | 34.16 | 00:00:00 | | 2007-09-21 | 11,438,300 | 34.50 | 35.00 | 34.16 | 34.49 | 00:00:00 | | 2007-09-24 | 11,409,000 | 34.70 | 35.90 | 34.45 | 35.37 | 00:00:00 | | 2007-09-25 | 9,018,700 | 35.16 | 35.97 | 35.06 | 35.82 | 00:00:00 | | 2007-09-26 | 12,950,800 | 36.00 | 36.75 | 35.91 | 36.67 | 00:00:00 | | 2007-09-27 | 9,457,000 | 37.02 | 37.20 | 36.39 | 36.78 | 00:00:00 | | 2007-09-28 | 10,107,300 | 37.00 | 37.13 | 36.16 | 36.24 | 00:00:00 | | 2007-10-01 | 9,955,000 | 36.55 | 37.95 | 36.51 | 37.77 | 00:00:00 | | 2007-10-02 | 7,124,000 | 37.68 | 37.75 | 36.86 | 37.41 | 00:00:00 | | 2007-10-03 | 11,679,900 | 36.75 | 36.75 | 35.23 | 35.82 | 00:00:00 | | 2007-10-04 | 9,474,400 | 35.78 | 36.19 | 34.75 | 35.98 | 00:00:00 | | 2007-10-05 | 8,621,000 | 36.55 | 37.13 | 36.16 | 36.93 | 00:00:00 | | 2007-10-08 | 6,312,100 | 37.19 | 37.59 | 36.75 | 37.53 | 00:00:00 | | 2007-10-09 | 10,075,200 | 37.53 | 37.70 | 36.32 | 36.87 | 00:00:00 | | 2007-10-10 | 9,728,400 | 37.12 | 37.12 | 36.02 | 36.91 | 00:00:00 | | 2007-10-11 | 13,227,600 | 36.57 | 37.03 | 34.87 | 35.27 | 00:00:00 | | 2007-10-12 | 10,248,800 | 35.66 | 36.13 | 35.11 | 36.13 | 00:00:00 | | 2007-10-15 | 8,897,500 | 36.25 | 36.86 | 36.08 | 36.39 | 00:00:00 | | 2007-10-16 | 6,909,000 | 36.35 | 37.37 | 36.22 | 36.72 | 00:00:00 | | 2007-10-17 | 17,948,600 | 38.15 | 39.65 | 38.11 | 39.54 | 00:00:00 | | 2007-10-18 | 8,515,500 | 39.41 | 39.67 | 38.42 | 39.51 | 00:00:00 | | 2007-10-19 | 12,644,200 | 39.42 | 39.44 | 37.38 | 37.39 | 00:00:00 | | 2007-10-22 | 13,441,400 | 37.15 | 39.24 | 36.85 | 39.16 | 00:00:00 | | 2007-10-23 | 7,357,300 | 39.67 | 39.67 | 38.28 | 39.35 | 00:00:00 | | 2007-10-24 | 14,137,500 | 38.50 | 38.50 | 36.15 | 38.02 | 00:00:00 | | 2007-10-25 | 20,154,800 | 36.85 | 37.20 | 33.59 | 34.70 | 00:00:00 | | 2007-10-26 | 15,414,500 | 35.80 | 36.04 | 33.90 | 34.40 | 00:00:00 | | 2007-10-29 | 20,347,400 | 33.22 | 33.75 | 32.56 | 33.59 | 00:00:00 | | 2007-10-30 | 13,130,300 | 33.86 | 35.53 | 33.30 | 34.82 | 00:00:00 | | 2007-10-31 | 11,379,700 | 35.03 | 35.40 | 33.94 | 35.38 | 00:00:00 | | 2007-11-01 | 14,680,900 | 34.83 | 36.09 | 34.35 | 35.38 | 00:00:00 | | 2007-11-02 | 12,296,100 | 35.87 | 37.00 | 35.37 | 36.74 | 00:00:00 | | 2007-11-05 | 10,915,900 | 36.43 | 37.62 | 36.20 | 36.74 | 00:00:00 | | 2007-11-06 | 13,865,500 | 37.09 | 38.20 | 36.92 | 37.90 | 00:00:00 | | 2007-11-07 | 13,435,100 | 37.88 | 38.03 | 35.80 | 36.10 | 00:00:00 | | 2007-11-08 | 24,797,300 | 35.75 | 36.40 | 32.81 | 33.84 | 00:00:00 | | 2007-11-09 | 21,776,400 | 34.55 | 34.80 | 32.65 | 33.36 | 00:00:00 | | 2007-11-12 | 17,879,000 | 33.35 | 33.59 | 30.03 | 30.03 | 00:00:00 | | 2007-11-13 | 18,167,400 | 30.52 | 32.71 | 30.03 | 32.68 | 00:00:00 | | 2007-11-14 | 16,617,500 | 33.51 | 33.83 | 32.00 | 32.17 | 00:00:00 | | 2007-11-15 | 12,410,900 | 31.96 | 32.26 | 31.00 | 31.74 | 00:00:00 | | 2007-11-16 | 10,589,800 | 32.00 | 32.54 | 31.74 | 32.45 | 00:00:00 | | 2007-11-19 | 14,210,300 | 31.99 | 32.15 | 30.09 | 30.26 | 00:00:00 | | 2007-11-20 | 15,565,700 | 30.83 | 30.88 | 29.11 | 30.03 | 00:00:00 | | 2007-11-21 | 16,211,300 | 29.40 | 30.42 | 29.31 | 29.71 | 00:00:00 | | 2007-11-23 | 3,549,400 | 29.92 | 30.35 | 29.54 | 30.22 | 00:00:00 | | 2007-11-26 | 9,647,400 | 30.20 | 30.82 | 29.46 | 29.52 | 00:00:00 | | 2007-11-27 | 11,471,400 | 29.94 | 30.88 | 29.71 | 30.79 | 00:00:00 | | 2007-11-28 | 14,363,700 | 31.76 | 33.29 | 31.61 | 32.85 | 00:00:00 | | 2007-11-29 | 12,227,100 | 32.80 | 34.10 | 32.66 | 33.12 | 00:00:00 | | 2007-11-30 | 16,271,300 | 34.20 | 34.20 | 31.44 | 31.54 | 00:00:00 | | 2007-12-03 | 12,251,400 | 32.00 | 32.59 | 31.51 | 32.00 | 00:00:00 | | 2007-12-04 | 9,292,800 | 32.14 | 32.25 | 31.35 | 31.97 | 00:00:00 | | 2007-12-05 | 16,667,600 | 33.19 | 34.25 | 32.78 | 33.63 | 00:00:00 | | 2007-12-06 | 9,278,800 | 33.55 | 34.42 | 33.25 | 34.31 | 00:00:00 | | 2007-12-07 | 8,007,300 | 34.45 | 34.49 | 33.53 | 33.88 | 00:00:00 | | 2007-12-10 | 8,409,000 | 33.99 | 34.65 | 33.89 | 34.25 | 00:00:00 | | 2007-12-11 | 14,560,900 | 34.98 | 35.62 | 34.21 | 34.29 | 00:00:00 | | 2007-12-12 | 15,437,600 | 35.74 | 36.09 | 34.78 | 35.47 | 00:00:00 | | 2007-12-13 | 12,509,100 | 35.04 | 35.27 | 33.48 | 34.50 | 00:00:00 | | 2007-12-14 | 8,850,400 | 34.34 | 35.45 | 34.11 | 35.07 | 00:00:00 | | 2007-12-17 | 12,685,200 | 34.70 | 35.03 | 33.20 | 33.28 | 00:00:00 | | 2007-12-18 | 9,922,400 | 33.79 | 34.50 | 33.45 | 34.13 | 00:00:00 | | 2007-12-19 | 6,338,400 | 34.01 | 34.77 | 33.87 | 34.45 | 00:00:00 | | 2007-12-20 | 6,998,500 | 35.00 | 35.25 | 34.27 | 35.17 | 00:00:00 | | 2007-12-21 | 10,835,200 | 35.59 | 35.90 | 34.84 | 35.16 | 00:00:00 | | 2007-12-24 | 2,600,200 | 35.42 | 35.95 | 35.16 | 35.78 | 00:00:00 | | 2007-12-26 | 5,383,500 | 35.85 | 36.26 | 35.50 | 36.26 | 00:00:00 | | 2007-12-27 | 6,034,200 | 36.20 | 36.40 | 35.05 | 35.14 | 00:00:00 | | 2007-12-28 | 6,454,200 | 35.08 | 35.50 | 34.49 | 34.79 | 00:00:00 | | 2007-12-31 | 6,905,900 | 34.51 | 35.14 | 34.01 | 34.02 | 00:00:00 | | 2008-01-02 | 12,099,100 | 34.12 | 34.25 | 32.56 | 33.01 | 00:00:00 | | 2008-01-03 | 11,882,700 | 33.20 | 33.86 | 32.63 | 32.75 | 00:00:00 | | 2008-01-04 | 18,402,300 | 31.77 | 31.93 | 29.80 | 30.00 | 00:00:00 | | 2008-01-07 | 25,170,000 | 30.20 | 30.45 | 26.35 | 26.90 | 00:00:00 | | 2008-01-08 | 27,673,900 | 27.05 | 29.29 | 26.42 | 27.47 | 00:00:00 | | 2008-01-09 | 18,525,900 | 27.84 | 28.90 | 27.43 | 28.89 | 00:00:00 | | 2008-01-10 | 13,860,800 | 28.10 | 28.74 | 27.73 | 28.29 | 00:00:00 | | 2008-01-11 | 14,315,300 | 27.62 | 28.20 | 26.85 | 27.05 | 00:00:00 | | 2008-01-14 | 13,479,700 | 27.45 | 28.89 | 27.01 | 28.85 | 00:00:00 | | 2008-01-15 | 18,142,300 | 27.75 | 28.08 | 26.26 | 26.73 | 00:00:00 | | 2008-01-16 | 36,611,800 | 25.05 | 25.36 | 23.16 | 23.71 | 00:00:00 | | 2008-01-17 | 28,347,500 | 24.08 | 24.72 | 23.24 | 23.30 | 00:00:00 | | 2008-01-18 | 23,010,700 | 23.37 | 24.97 | 22.52 | 24.84 | 00:00:00 | | 2008-01-22 | 17,727,300 | 22.47 | 24.18 | 22.33 | 23.60 | 00:00:00 | | 2008-01-23 | 23,077,200 | 22.64 | 24.74 | 22.42 | 24.03 | 00:00:00 | | 2008-01-24 | 14,927,300 | 24.50 | 25.88 | 24.27 | 25.87 | 00:00:00 | | 2008-01-25 | 17,169,300 | 26.86 | 27.46 | 24.83 | 24.95 | 00:00:00 | | 2008-01-28 | 14,440,200 | 24.86 | 25.11 | 24.12 | 24.65 | 00:00:00 | | 2008-01-29 | 10,362,100 | 25.09 | 25.51 | 24.44 | 25.41 | 00:00:00 | | 2008-01-30 | 13,261,900 | 25.00 | 25.57 | 24.47 | 25.19 | 00:00:00 | | 2008-01-31 | 14,664,600 | 24.64 | 25.05 | 23.83 | 24.59 | 00:00:00 | | 2008-02-01 | 14,827,600 | 24.54 | 27.00 | 24.33 | 26.86 | 00:00:00 | | 2008-02-04 | 14,128,200 | 27.44 | 27.59 | 25.88 | 26.02 | 00:00:00 | | 2008-02-05 | 12,373,200 | 25.50 | 25.51 | 24.38 | 24.39 | 00:00:00 | | 2008-02-06 | 13,934,500 | 24.65 | 25.33 | 23.86 | 24.31 | 00:00:00 | | 2008-02-07 | 16,603,200 | 23.61 | 25.24 | 23.10 | 24.55 | 00:00:00 | | 2008-02-08 | 9,848,300 | 24.32 | 25.18 | 24.00 | 24.99 | 00:00:00 | | 2008-02-11 | 12,593,300 | 25.20 | 25.61 | 24.90 | 25.07 | 00:00:00 | | 2008-02-12 | 15,242,200 | 25.45 | 26.36 | 25.31 | 26.00 | 00:00:00 | | 2008-02-13 | 18,463,100 | 26.20 | 27.10 | 25.92 | 27.02 | 00:00:00 | | 2008-02-14 | 54,528,600 | 26.23 | 26.25 | 22.55 | 22.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
