|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 54,528,600 | 26.23 | 26.25 | 22.55 | 22.61 | 00:00:00 | 2008-02-15 | 20,423,900 | 22.52 | 23.13 | 21.91 | 22.27 | 00:00:00 | 2008-02-19 | 13,965,200 | 22.68 | 22.72 | 21.75 | 21.94 | 00:00:00 | 2008-02-20 | 18,975,400 | 21.30 | 22.10 | 21.21 | 21.78 | 00:00:00 | 2008-02-21 | 16,106,800 | 22.00 | 22.11 | 21.16 | 21.29 | 00:00:00 | 2008-02-22 | 18,076,300 | 21.46 | 22.36 | 21.30 | 22.32 | 00:00:00 | 2008-02-25 | 16,794,600 | 22.30 | 22.56 | 21.72 | 22.31 | 00:00:00 | 2008-02-26 | 14,135,500 | 22.18 | 22.84 | 21.84 | 22.50 | 00:00:00 | 2008-02-27 | 13,445,400 | 22.39 | 23.03 | 22.25 | 22.85 | 00:00:00 | 2008-02-28 | 12,590,200 | 22.65 | 22.69 | 21.99 | 21.99 | 00:00:00 | 2008-02-29 | 13,514,400 | 21.63 | 21.92 | 21.30 | 21.39 | 00:00:00 | 2008-03-03 | 11,225,700 | 21.36 | 21.51 | 20.86 | 21.14 | 00:00:00 | 2008-03-04 | 19,472,200 | 21.00 | 21.04 | 20.11 | 20.93 | 00:00:00 | 2008-03-05 | 16,116,400 | 21.13 | 21.67 | 20.91 | 21.17 | 00:00:00 | 2008-03-06 | 26,869,900 | 20.91 | 21.05 | 19.81 | 19.84 | 00:00:00 | 2008-03-07 | 19,187,500 | 19.48 | 20.32 | 19.00 | 19.55 | 00:00:00 | 2008-03-10 | 19,402,500 | 19.31 | 19.55 | 18.40 | 18.43 | 00:00:00 | 2008-03-11 | 21,448,500 | 19.00 | 19.23 | 18.24 | 19.04 | 00:00:00 | 2008-03-12 | 18,583,000 | 19.22 | 19.39 | 18.36 | 18.52 | 00:00:00 | 2008-03-13 | 30,513,200 | 18.23 | 19.98 | 18.12 | 19.70 | 00:00:00 | 2008-03-14 | 28,874,300 | 19.80 | 19.82 | 18.18 | 18.32 | 00:00:00 | 2008-03-17 | 20,040,700 | 17.52 | 18.48 | 17.31 | 17.86 | 00:00:00 | 2008-03-18 | 26,881,400 | 18.28 | 19.00 | 17.76 | 18.97 | 00:00:00 | 2008-03-19 | 22,011,900 | 18.53 | 18.79 | 17.66 | 17.66 | 00:00:00 | 2008-03-20 | 15,836,500 | 17.87 | 18.56 | 17.55 | 18.52 | 00:00:00 | 2008-03-24 | 22,186,000 | 18.93 | 20.14 | 18.86 | 20.03 | 00:00:00 | 2008-03-25 | 18,384,700 | 20.12 | 20.70 | 19.93 | 20.32 | 00:00:00 | 2008-03-26 | 18,041,300 | 20.05 | 20.19 | 19.45 | 19.67 | 00:00:00 | 2008-03-27 | 15,032,700 | 19.37 | 19.92 | 19.07 | 19.39 | 00:00:00 | 2008-03-28 | 14,044,700 | 19.74 | 20.19 | 19.54 | 19.68 | 00:00:00 | 2008-03-31 | 14,249,800 | 19.89 | 20.26 | 19.54 | 19.79 | 00:00:00 | 2008-04-01 | 16,921,800 | 20.38 | 21.05 | 20.09 | 21.00 | 00:00:00 | 2008-04-02 | 15,413,400 | 21.06 | 21.06 | 20.20 | 20.36 | 00:00:00 | 2008-04-03 | 21,049,600 | 20.19 | 20.22 | 19.39 | 19.98 | 00:00:00 | 2008-04-04 | 38,388,200 | 19.58 | 19.68 | 18.73 | 18.78 | 00:00:00 | 2008-04-07 | 18,237,400 | 19.24 | 19.52 | 19.08 | 19.23 | 00:00:00 | 2008-04-08 | 15,986,900 | 19.00 | 19.74 | 19.00 | 19.12 | 00:00:00 | 2008-04-09 | 16,880,800 | 19.34 | 19.70 | 19.16 | 19.50 | 00:00:00 | 2008-04-10 | 27,304,600 | 19.71 | 20.51 | 19.29 | 19.88 | 00:00:00 | 2008-04-11 | 27,551,400 | 19.50 | 19.62 | 18.41 | 18.53 | 00:00:00 | 2008-04-14 | 19,500,100 | 18.46 | 18.50 | 17.80 | 17.91 | 00:00:00 | 2008-04-15 | 10,849,600 | 18.00 | 18.19 | 17.61 | 18.12 | 00:00:00 | 2008-04-16 | 16,170,900 | 18.81 | 19.08 | 18.48 | 18.84 | 00:00:00 | 2008-04-17 | 14,924,200 | 17.97 | 18.65 | 17.96 | 18.58 | 00:00:00 | 2008-04-18 | 14,338,500 | 19.15 | 19.32 | 18.76 | 19.02 | 00:00:00 | 2008-04-21 | 16,997,300 | 18.87 | 20.00 | 18.87 | 19.87 | 00:00:00 | 2008-04-22 | 14,691,700 | 19.51 | 19.72 | 19.08 | 19.50 | 00:00:00 | 2008-04-23 | 25,512,400 | 19.77 | 20.66 | 19.51 | 20.44 | 00:00:00 | 2008-04-24 | 16,394,100 | 20.56 | 20.66 | 19.65 | 19.95 | 00:00:00 | 2008-04-25 | 13,805,200 | 20.14 | 20.20 | 19.51 | 20.15 | 00:00:00 | 2008-04-28 | 13,392,500 | 20.06 | 20.36 | 19.71 | 19.79 | 00:00:00 | 2008-04-29 | 14,335,200 | 19.57 | 20.45 | 19.57 | 20.20 | 00:00:00 | 2008-04-30 | 26,696,700 | 20.44 | 20.77 | 20.30 | 20.55 | 00:00:00 | 2008-05-01 | 25,365,600 | 20.80 | 21.55 | 20.70 | 21.50 | 00:00:00 | 2008-05-02 | 28,275,400 | 22.09 | 22.52 | 21.76 | 22.52 | 00:00:00 | 2008-05-05 | 23,584,800 | 22.37 | 22.47 | 21.91 | 21.96 | 00:00:00 | 2008-05-06 | 18,215,000 | 21.90 | 22.58 | 21.56 | 22.53 | 00:00:00 | 2008-05-07 | 17,890,800 | 22.59 | 22.89 | 21.82 | 22.01 | 00:00:00 | 2008-05-08 | 33,817,800 | 22.18 | 22.25 | 21.01 | 21.95 | 00:00:00 | 2008-05-09 | 50,728,700 | 22.01 | 23.43 | 21.97 | 22.53 | 00:00:00 | 2008-05-12 | 25,166,300 | 22.82 | 22.82 | 21.67 | 21.89 | 00:00:00 | 2008-05-13 | 21,194,300 | 22.00 | 22.00 | 21.28 | 21.44 | 00:00:00 | 2008-05-14 | 18,476,400 | 21.71 | 22.64 | 21.44 | 22.07 | 00:00:00 | 2008-05-15 | 29,117,100 | 22.02 | 23.88 | 21.92 | 23.78 | 00:00:00 | 2008-05-16 | 27,288,900 | 24.18 | 24.46 | 23.63 | 24.41 | 00:00:00 | 2008-05-19 | 28,963,300 | 24.42 | 25.31 | 23.73 | 23.90 | 00:00:00 | 2008-05-20 | 19,285,100 | 23.25 | 23.52 | 23.01 | 23.28 | 00:00:00 | 2008-05-21 | 26,666,500 | 23.34 | 24.24 | 23.04 | 23.09 | 00:00:00 | 2008-05-22 | 17,327,700 | 23.42 | 23.84 | 23.05 | 23.65 | 00:00:00 | 2008-05-23 | 20,066,800 | 23.61 | 23.80 | 22.77 | 23.11 | 00:00:00 | 2008-05-27 | 20,821,400 | 23.15 | 23.39 | 22.71 | 23.36 | 00:00:00 | 2008-05-28 | 18,793,400 | 24.00 | 24.06 | 23.31 | 23.58 | 00:00:00 | 2008-05-29 | 17,275,600 | 23.59 | 23.63 | 23.09 | 23.52 | 00:00:00 | 2008-05-30 | 20,756,100 | 24.19 | 24.78 | 24.12 | 24.70 | 00:00:00 | 2008-06-02 | 18,366,500 | 24.70 | 24.99 | 24.43 | 24.80 | 00:00:00 | 2008-06-03 | 21,017,400 | 24.88 | 24.92 | 23.67 | 23.96 | 00:00:00 | 2008-06-04 | 20,793,100 | 23.43 | 24.29 | 23.30 | 24.24 | 00:00:00 | 2008-06-05 | 20,696,500 | 25.08 | 25.35 | 24.57 | 24.85 | 00:00:00 | 2008-06-06 | 19,621,900 | 24.55 | 24.58 | 23.92 | 24.06 | 00:00:00 | 2008-06-09 | 15,947,900 | 23.92 | 24.25 | 23.21 | 23.69 | 00:00:00 | 2008-06-10 | 30,630,200 | 23.05 | 23.08 | 22.14 | 22.29 | 00:00:00 | 2008-06-11 | 24,975,100 | 22.29 | 22.83 | 21.22 | 21.25 | 00:00:00 | 2008-06-12 | 20,567,800 | 21.73 | 22.15 | 21.20 | 21.38 | 00:00:00 | 2008-06-13 | 17,643,700 | 21.41 | 21.66 | 20.68 | 21.31 | 00:00:00 | 2008-06-16 | 15,762,400 | 21.08 | 21.28 | 20.85 | 21.02 | 00:00:00 | 2008-06-17 | 17,197,800 | 21.32 | 21.33 | 20.46 | 20.51 | 00:00:00 | 2008-06-18 | 26,631,800 | 20.30 | 21.00 | 19.58 | 19.91 | 00:00:00 | 2008-06-19 | 19,623,200 | 20.02 | 20.30 | 19.38 | 19.86 | 00:00:00 | 2008-06-20 | 18,525,200 | 19.42 | 19.98 | 19.41 | 19.76 | 00:00:00 | 2008-06-23 | 19,415,400 | 19.91 | 19.93 | 19.18 | 19.35 | 00:00:00 | 2008-06-24 | 26,973,200 | 19.24 | 20.45 | 19.24 | 19.99 | 00:00:00 | 2008-06-25 | 22,524,400 | 20.30 | 20.45 | 19.78 | 20.10 | 00:00:00 | 2008-06-26 | 21,138,300 | 19.50 | 19.65 | 19.07 | 19.07 | 00:00:00 | 2008-06-27 | 14,588,600 | 19.15 | 19.39 | 18.71 | 19.28 | 00:00:00 | 2008-06-30 | 16,348,500 | 19.06 | 19.23 | 18.59 | 18.72 | 00:00:00 | 2008-07-01 | 22,036,600 | 18.50 | 18.77 | 18.16 | 18.75 | 00:00:00 | 2008-07-02 | 19,079,900 | 18.66 | 18.78 | 18.00 | 18.03 | 00:00:00 | 2008-07-03 | 74,688,000 | 12.98 | 13.13 | 12.40 | 12.49 | 00:00:00 | 2008-07-07 | 54,962,400 | 12.68 | 12.76 | 11.76 | 12.10 | 00:00:00 | 2008-07-08 | 45,132,200 | 12.18 | 12.48 | 11.80 | 12.03 | 00:00:00 | 2008-07-09 | 35,329,200 | 12.06 | 12.24 | 11.82 | 11.82 | 00:00:00 | 2008-07-10 | 26,388,000 | 11.88 | 12.02 | 11.57 | 11.79 | 00:00:00 | 2008-07-11 | 20,194,000 | 11.55 | 11.96 | 11.32 | 11.67 | 00:00:00 | 2008-07-14 | 22,057,900 | 11.76 | 11.85 | 11.06 | 11.14 | 00:00:00 | 2008-07-15 | 28,062,100 | 11.04 | 11.49 | 10.70 | 11.26 | 00:00:00 | 2008-07-16 | 25,859,800 | 11.30 | 11.62 | 10.99 | 11.32 | 00:00:00 | 2008-07-17 | 21,552,000 | 11.50 | 11.50 | 10.92 | 11.36 | 00:00:00 | 2008-07-18 | 22,493,000 | 11.28 | 11.63 | 10.96 | 11.56 | 00:00:00 | 2008-07-21 | 14,290,900 | 11.74 | 11.91 | 11.53 | 11.63 | 00:00:00 | 2008-07-22 | 13,898,100 | 11.52 | 11.57 | 11.16 | 11.38 | 00:00:00 | 2008-07-23 | 14,871,900 | 11.46 | 11.84 | 11.41 | 11.72 | 00:00:00 | 2008-07-24 | 17,640,700 | 11.60 | 11.71 | 11.00 | 11.03 | 00:00:00 | 2008-07-25 | 25,990,000 | 11.14 | 11.60 | 10.91 | 11.56 | 00:00:00 | 2008-07-28 | 18,358,600 | 11.41 | 11.91 | 11.36 | 11.53 | 00:00:00 | 2008-07-29 | 19,115,900 | 11.55 | 11.94 | 11.42 | 11.65 | 00:00:00 | 2008-07-30 | 14,712,300 | 11.88 | 11.90 | 11.22 | 11.48 | 00:00:00 | 2008-07-31 | 12,180,900 | 11.45 | 11.69 | 11.32 | 11.44 | 00:00:00 | 2008-08-01 | 22,026,500 | 11.14 | 11.18 | 10.70 | 10.84 | 00:00:00 | 2008-08-04 | 13,051,300 | 10.84 | 10.90 | 10.55 | 10.58 | 00:00:00 | 2008-08-05 | 17,146,100 | 10.78 | 11.19 | 10.66 | 11.19 | 00:00:00 | 2008-08-06 | 20,371,600 | 11.22 | 11.59 | 10.86 | 11.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|