|
 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 | | 2008-08-06 | 20,371,600 | 11.22 | 11.59 | 10.86 | 11.49 | 00:00:00 | | 2008-08-07 | 20,480,800 | 11.39 | 11.90 | 11.18 | 11.31 | 00:00:00 | | 2008-08-08 | 21,344,100 | 11.40 | 11.50 | 10.96 | 11.00 | 00:00:00 | | 2008-08-11 | 29,882,200 | 11.08 | 11.50 | 11.04 | 11.23 | 00:00:00 | | 2008-08-12 | 35,271,700 | 11.32 | 11.35 | 10.91 | 11.07 | 00:00:00 | | 2008-08-13 | 52,381,500 | 11.95 | 12.44 | 11.66 | 12.26 | 00:00:00 | | 2008-08-14 | 40,882,600 | 12.17 | 13.49 | 12.17 | 13.00 | 00:00:00 | | 2008-08-15 | 19,441,300 | 13.23 | 13.38 | 12.87 | 12.96 | 00:00:00 | | 2008-08-18 | 22,349,200 | 13.05 | 13.34 | 12.91 | 13.22 | 00:00:00 | | 2008-08-19 | 25,353,500 | 12.95 | 13.50 | 12.95 | 13.42 | 00:00:00 | | 2008-08-20 | 28,556,300 | 13.62 | 14.12 | 13.52 | 14.08 | 00:00:00 | | 2008-08-21 | 25,539,000 | 13.83 | 13.94 | 13.34 | 13.62 | 00:00:00 | | 2008-08-22 | 11,481,600 | 13.72 | 13.88 | 13.32 | 13.61 | 00:00:00 | | 2008-08-25 | 11,790,000 | 13.53 | 13.85 | 13.37 | 13.41 | 00:00:00 | | 2008-08-26 | 15,327,800 | 13.48 | 13.49 | 12.95 | 13.09 | 00:00:00 | | 2008-08-27 | 11,234,100 | 12.79 | 13.35 | 12.67 | 13.19 | 00:00:00 | | 2008-08-28 | 9,118,700 | 13.21 | 13.35 | 13.01 | 13.14 | 00:00:00 | | 2008-08-29 | 12,900,100 | 12.96 | 13.00 | 12.60 | 12.64 | 00:00:00 | | 2008-09-02 | 17,348,200 | 12.85 | 12.96 | 12.15 | 12.32 | 00:00:00 | | 2008-09-03 | 17,871,400 | 12.15 | 12.20 | 11.55 | 11.66 | 00:00:00 | | 2008-09-04 | 17,903,200 | 11.53 | 11.65 | 11.43 | 11.50 | 00:00:00 | | 2008-09-05 | 19,777,500 | 11.40 | 11.70 | 11.39 | 11.67 | 00:00:00 | | 2008-09-08 | 32,871,000 | 11.78 | 11.78 | 11.00 | 11.19 | 00:00:00 | | 2008-09-09 | 27,457,400 | 11.15 | 11.83 | 10.77 | 10.81 | 00:00:00 | | 2008-09-10 | 16,107,100 | 10.94 | 11.16 | 10.75 | 10.82 | 00:00:00 | | 2008-09-11 | 26,674,400 | 10.20 | 10.52 | 9.96 | 10.30 | 00:00:00 | | 2008-09-12 | 30,230,000 | 10.21 | 10.28 | 9.61 | 10.19 | 00:00:00 | | 2008-09-15 | 21,599,600 | 9.83 | 9.98 | 9.18 | 9.30 | 00:00:00 | | 2008-09-16 | 31,021,000 | 8.97 | 9.66 | 8.80 | 9.59 | 00:00:00 | | 2008-09-17 | 34,757,400 | 9.37 | 10.22 | 9.28 | 10.00 | 00:00:00 | | 2008-09-18 | 39,853,000 | 10.12 | 11.42 | 10.10 | 10.89 | 00:00:00 | | 2008-09-19 | 27,683,600 | 11.41 | 11.50 | 10.90 | 11.41 | 00:00:00 | | 2008-09-22 | 17,501,800 | 11.32 | 11.65 | 11.11 | 11.17 | 00:00:00 | | 2008-09-23 | 20,536,700 | 11.08 | 11.49 | 10.81 | 10.85 | 00:00:00 | | 2008-09-24 | 21,650,900 | 10.71 | 11.47 | 10.65 | 11.25 | 00:00:00 | | 2008-09-25 | 14,708,200 | 11.25 | 11.74 | 11.06 | 11.47 | 00:00:00 | | 2008-09-26 | 16,171,300 | 11.19 | 11.77 | 10.98 | 11.69 | 00:00:00 | | 2008-09-29 | 24,381,000 | 11.38 | 11.52 | 10.00 | 10.10 | 00:00:00 | | 2008-09-30 | 16,476,100 | 10.26 | 10.81 | 10.15 | 10.71 | 00:00:00 | | 2008-10-01 | 13,930,200 | 10.55 | 10.74 | 10.22 | 10.41 | 00:00:00 | | 2008-10-02 | 19,693,200 | 10.48 | 10.48 | 9.28 | 9.33 | 00:00:00 | | 2008-10-03 | 22,895,700 | 9.48 | 9.75 | 8.97 | 9.03 | 00:00:00 | | 2008-10-06 | 41,936,000 | 8.60 | 8.62 | 7.31 | 7.85 | 00:00:00 | | 2008-10-07 | 26,499,600 | 8.13 | 8.15 | 7.18 | 7.24 | 00:00:00 | | 2008-10-08 | 30,486,400 | 6.98 | 7.82 | 6.91 | 7.39 | 00:00:00 | | 2008-10-09 | 22,740,900 | 7.66 | 7.77 | 6.84 | 6.92 | 00:00:00 | | 2008-10-10 | 30,006,300 | 6.32 | 7.33 | 6.28 | 6.81 | 00:00:00 | | 2008-10-13 | 22,913,400 | 7.39 | 8.06 | 7.30 | 8.05 | 00:00:00 | | 2008-10-14 | 30,225,300 | 8.35 | 8.40 | 7.65 | 7.87 | 00:00:00 | | 2008-10-15 | 21,351,600 | 7.82 | 7.86 | 7.02 | 7.02 | 00:00:00 | | 2008-10-16 | 25,495,500 | 7.23 | 7.74 | 6.90 | 7.70 | 00:00:00 | | 2008-10-17 | 20,985,400 | 7.48 | 8.09 | 7.34 | 7.65 | 00:00:00 | | 2008-10-20 | 14,894,100 | 7.91 | 7.97 | 7.61 | 7.80 | 00:00:00 | | 2008-10-21 | 16,467,100 | 7.65 | 7.73 | 7.16 | 7.20 | 00:00:00 | | 2008-10-22 | 15,024,900 | 7.10 | 7.40 | 6.74 | 6.93 | 00:00:00 | | 2008-10-23 | 20,804,800 | 6.91 | 7.08 | 6.26 | 6.54 | 00:00:00 | | 2008-10-24 | 19,958,400 | 6.00 | 6.95 | 5.97 | 6.61 | 00:00:00 | | 2008-10-27 | 17,473,400 | 6.57 | 7.38 | 6.36 | 6.97 | 00:00:00 | | 2008-10-28 | 21,248,000 | 7.34 | 8.03 | 7.21 | 8.02 | 00:00:00 | | 2008-10-29 | 24,432,100 | 7.97 | 8.80 | 7.93 | 8.28 | 00:00:00 | | 2008-10-30 | 16,429,400 | 8.75 | 8.80 | 8.10 | 8.63 | 00:00:00 | | 2008-10-31 | 15,216,800 | 8.36 | 8.93 | 8.34 | 8.76 | 00:00:00 | | 2008-11-03 | 18,098,100 | 8.95 | 9.11 | 8.30 | 8.44 | 00:00:00 | | 2008-11-04 | 15,489,000 | 8.73 | 8.98 | 8.50 | 8.98 | 00:00:00 | | 2008-11-05 | 19,690,500 | 8.65 | 8.90 | 8.51 | 8.51 | 00:00:00 | | 2008-11-06 | 19,948,400 | 8.01 | 8.31 | 7.60 | 7.62 | 00:00:00 | | 2008-11-07 | 28,301,700 | 8.68 | 9.07 | 8.10 | 8.72 | 00:00:00 | | 2008-11-10 | 14,409,900 | 9.05 | 9.10 | 7.97 | 8.16 | 00:00:00 | | 2008-11-11 | 14,412,100 | 8.04 | 8.10 | 7.72 | 7.80 | 00:00:00 | | 2008-11-12 | 16,128,800 | 7.56 | 7.74 | 7.25 | 7.34 | 00:00:00 | | 2008-11-13 | 19,930,700 | 7.00 | 7.95 | 6.86 | 7.94 | 00:00:00 | | 2008-11-14 | 18,525,600 | 7.62 | 7.66 | 7.14 | 7.17 | 00:00:00 | | 2008-11-17 | 9,705,600 | 7.10 | 7.29 | 6.95 | 7.02 | 00:00:00 | | 2008-11-18 | 14,112,200 | 7.16 | 7.20 | 6.56 | 6.79 | 00:00:00 | | 2008-11-19 | 12,505,500 | 6.73 | 6.90 | 6.20 | 6.23 | 00:00:00 | | 2008-11-20 | 21,175,900 | 6.18 | 6.49 | 5.83 | 5.90 | 00:00:00 | | 2008-11-21 | 14,976,600 | 6.09 | 6.38 | 5.75 | 6.38 | 00:00:00 | | 2008-11-24 | 15,007,700 | 6.77 | 6.88 | 6.40 | 6.80 | 00:00:00 | | 2008-11-25 | 13,206,400 | 7.10 | 7.12 | 6.79 | 6.99 | 00:00:00 | | 2008-11-26 | 15,019,800 | 6.87 | 7.63 | 6.83 | 7.61 | 00:00:00 | | 2008-11-28 | 4,381,200 | 7.49 | 7.60 | 7.37 | 7.47 | 00:00:00 | | 2008-12-01 | 13,677,800 | 7.17 | 7.24 | 6.82 | 6.83 | 00:00:00 | | 2008-12-02 | 11,999,700 | 6.96 | 7.30 | 6.87 | 7.21 | 00:00:00 | | 2008-12-03 | 14,615,800 | 6.93 | 7.59 | 6.87 | 7.58 | 00:00:00 | | 2008-12-04 | 11,657,300 | 7.43 | 7.80 | 6.91 | 7.08 | 00:00:00 | | 2008-12-05 | 10,962,100 | 6.86 | 7.39 | 6.74 | 7.36 | 00:00:00 | | 2008-12-08 | 17,699,800 | 7.50 | 7.65 | 6.95 | 7.12 | 00:00:00 | | 2008-12-09 | 20,744,000 | 7.03 | 8.09 | 6.95 | 7.81 | 00:00:00 | | 2008-12-10 | 24,028,100 | 7.96 | 8.75 | 7.83 | 8.55 | 00:00:00 | | 2008-12-11 | 14,567,500 | 8.50 | 8.80 | 8.09 | 8.19 | 00:00:00 | | 2008-12-12 | 16,981,700 | 7.95 | 8.65 | 7.79 | 8.60 | 00:00:00 | | 2008-12-15 | 11,924,900 | 8.65 | 8.70 | 8.05 | 8.32 | 00:00:00 | | 2008-12-16 | 13,048,500 | 8.40 | 8.90 | 8.32 | 8.88 | 00:00:00 | | 2008-12-17 | 16,854,500 | 8.72 | 9.45 | 8.60 | 9.32 | 00:00:00 | | 2008-12-18 | 13,770,200 | 9.26 | 9.29 | 8.35 | 8.46 | 00:00:00 | | 2008-12-19 | 14,828,000 | 8.57 | 8.90 | 8.49 | 8.52 | 00:00:00 | | 2008-12-22 | 13,061,600 | 8.65 | 8.67 | 7.71 | 8.02 | 00:00:00 | | 2008-12-23 | 9,436,300 | 8.07 | 8.24 | 7.79 | 7.91 | 00:00:00 | | 2008-12-24 | 3,665,400 | 7.75 | 7.94 | 7.56 | 7.72 | 00:00:00 | | 2008-12-26 | 5,653,900 | 7.72 | 7.82 | 7.30 | 7.51 | 00:00:00 | | 2008-12-29 | 11,504,200 | 7.61 | 7.75 | 7.12 | 7.75 | 00:00:00 | | 2008-12-30 | 10,246,500 | 7.85 | 8.14 | 7.67 | 8.02 | 00:00:00 | | 2008-12-31 | 11,039,500 | 7.92 | 8.27 | 7.78 | 8.07 | 00:00:00 | | 2009-01-02 | 12,428,100 | 8.07 | 8.77 | 8.04 | 8.71 | 00:00:00 | | 2009-01-05 | 17,643,400 | 8.61 | 9.07 | 8.55 | 8.87 | 00:00:00 | | 2009-01-06 | 16,447,600 | 9.13 | 9.43 | 8.93 | 9.17 | 00:00:00 | | 2009-01-07 | 21,752,400 | 8.96 | 8.96 | 8.31 | 8.62 | 00:00:00 | | 2009-01-08 | 25,362,400 | 8.51 | 8.51 | 7.88 | 8.40 | 00:00:00 | | 2009-01-09 | 19,033,800 | 8.40 | 8.40 | 7.91 | 7.93 | 00:00:00 | | 2009-01-12 | 16,138,300 | 7.93 | 7.97 | 7.50 | 7.61 | 00:00:00 | | 2009-01-13 | 45,610,600 | 7.35 | 7.94 | 7.21 | 7.65 | 00:00:00 | | 2009-01-14 | 24,372,700 | 7.38 | 7.47 | 7.20 | 7.31 | 00:00:00 | | 2009-01-15 | 24,955,100 | 7.35 | 7.69 | 7.20 | 7.57 | 00:00:00 | | 2009-01-16 | 20,783,100 | 7.78 | 8.06 | 7.53 | 7.99 | 00:00:00 | | 2009-01-20 | 17,644,700 | 7.97 | 8.00 | 7.15 | 7.21 | 00:00:00 | | 2009-01-21 | 16,211,800 | 7.35 | 7.61 | 7.08 | 7.56 | 00:00:00 | | 2009-01-22 | 13,691,400 | 7.32 | 7.62 | 7.15 | 7.42 | 00:00:00 | | 2009-01-23 | 15,826,100 | 7.21 | 7.94 | 7.20 | 7.71 | 00:00:00 | | 2009-01-26 | 14,543,700 | 7.75 | 8.20 | 7.62 | 7.97 | 00:00:00 | | 2009-01-27 | 18,132,500 | 8.10 | 8.50 | 8.07 | 8.44 | 00:00:00 | | 2009-01-28 | 18,093,800 | 8.74 | 8.93 | 8.46 | 8.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
