Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--12.93 (+0.92%) NVIDIA Corporatio - [Ticker: NVDA]Chart NVIDIA Corporatio  News NVIDIA Corporatio  Download Historical Prices for Metastock NVIDIA Corporatio and Others  Technical Analysis NVIDIA Corporatio  
Last Trade157.11Last Trade Time2018-12-04 - 00:00:00
Variation--12.93 (+0.92%)Open168.24
High168.44Low156.50
Volume20,237,062Average Volume (3m)0
YieldBid / Ask207.02 x 500 - 207.06 x 1,000
Former Close170.0452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-06-2315,184,800159.13161.13148.00148.0600:00:00
2000-06-2615,457,200151.00166.88148.63165.9400:00:00
2000-06-2715,115,20082.2583.6269.0671.2500:00:00
2000-06-2814,665,20072.7575.5066.5068.5000:00:00
2000-06-2929,622,00067.3167.3157.5058.6300:00:00
2000-06-3030,229,80061.3864.6258.3863.5600:00:00
2000-07-035,817,00064.0066.0060.5061.1300:00:00
2000-07-0519,448,40060.8861.0052.7554.5600:00:00
2000-07-0615,098,40054.6359.8853.3157.8800:00:00
2000-07-078,664,00060.0061.0057.0058.1900:00:00
2000-07-108,781,60057.1962.6356.6361.1900:00:00
2000-07-1118,882,60060.3869.2559.6966.1200:00:00
2000-07-129,703,80068.8771.4466.6968.0000:00:00
2000-07-1311,468,40069.4474.7569.3174.3700:00:00
2000-07-147,005,00075.8777.3172.0073.8100:00:00
2000-07-172,638,80074.9475.0072.7573.0000:00:00
2000-07-184,591,80069.0075.0069.0071.5600:00:00
2000-07-194,737,60069.0069.5065.5667.0000:00:00
2000-07-203,574,80066.9470.5066.7568.8100:00:00
2000-07-216,298,20069.0071.0068.0069.6900:00:00
2000-07-247,027,80069.7570.2561.0063.7500:00:00
2000-07-258,382,60064.7565.2561.2561.3800:00:00
2000-07-269,501,60061.3861.3855.1356.8100:00:00
2000-07-278,289,00055.0055.7552.0052.7500:00:00
2000-07-2812,816,60053.0057.9450.0054.0000:00:00
2000-07-319,280,80057.0060.1354.0060.0000:00:00
2000-08-018,765,40060.0060.5058.3858.8100:00:00
2000-08-028,635,80058.0060.9757.0660.0000:00:00
2000-08-039,216,60054.0064.0054.0062.6300:00:00
2000-08-044,869,60064.1265.0062.7563.7500:00:00
2000-08-076,173,40064.1969.3163.9468.7500:00:00
2000-08-083,202,80067.2571.0067.0067.2500:00:00
2000-08-093,406,20068.1268.5664.3165.2500:00:00
2000-08-103,910,80063.7567.5062.5066.0000:00:00
2000-08-113,298,20066.1266.6261.3864.4400:00:00
2000-08-142,714,40065.2565.8763.0065.0600:00:00
2000-08-1511,083,20065.3772.5065.1971.2000:00:00
2000-08-166,655,80075.0675.0670.8173.0000:00:00
2000-08-173,245,40072.0074.7571.7574.3700:00:00
2000-08-185,118,00074.0677.8773.9477.0000:00:00
2000-08-2111,611,80079.8181.1978.0078.1900:00:00
2000-08-2216,471,80074.1275.7570.1270.8100:00:00
2000-08-238,820,00069.6975.0668.2574.9400:00:00
2000-08-248,315,40074.5077.6973.1276.9400:00:00
2000-08-253,826,20076.1277.7574.6275.0000:00:00
2000-08-284,731,60075.3779.0074.5078.0000:00:00
2000-08-293,734,40078.3178.5077.0077.8100:00:00
2000-08-304,452,00076.9479.5676.1278.5000:00:00
2000-08-319,722,40079.6982.5078.1279.3700:00:00
2000-09-015,103,60081.0081.7578.6279.5000:00:00
2000-09-056,153,60081.3781.4479.0679.6200:00:00
2000-09-065,753,40079.9479.9473.5074.1200:00:00
2000-09-075,994,00075.2578.2572.1278.1200:00:00
2000-09-085,566,20077.2579.0073.2573.5000:00:00
2000-09-117,147,20072.5673.0067.7570.5000:00:00
2000-09-123,149,40070.5674.2569.0070.0600:00:00
2000-09-135,999,40069.8771.1968.3770.0300:00:00
2000-09-145,408,40070.3773.5068.5069.3700:00:00
2000-09-156,064,80069.0071.8768.5070.8900:00:00
2000-09-184,087,20071.0671.5066.0066.7500:00:00
2000-09-197,527,60063.6969.0063.0068.8100:00:00
2000-09-205,689,20066.9468.2565.5066.5600:00:00
2000-09-218,670,60067.0670.9467.0069.4200:00:00
2000-09-229,681,60062.5671.5062.5070.6200:00:00
2000-09-2511,689,20072.8176.7572.2575.6900:00:00
2000-09-268,433,60076.5078.3773.0077.5000:00:00
2000-09-2716,903,20076.8785.3776.8781.7500:00:00
2000-09-288,345,40081.0084.7579.0084.2500:00:00
2000-09-299,346,80081.8785.0080.5081.8700:00:00
2000-10-028,514,60083.0086.2577.8779.9400:00:00
2000-10-037,506,60080.3781.0075.0075.6200:00:00
2000-10-0410,489,20073.6276.0072.6274.7500:00:00
2000-10-0513,126,20075.3175.3171.4473.0000:00:00
2000-10-0625,679,40073.1973.6967.4468.4400:00:00
2000-10-0916,631,40066.6971.0062.0069.9400:00:00
2000-10-1010,398,60067.0070.3764.0064.6200:00:00
2000-10-1113,394,40060.6968.7558.2565.1900:00:00
2000-10-1210,040,40066.6270.5062.0062.6300:00:00
2000-10-1314,474,40063.0667.0062.3965.1200:00:00
2000-10-168,480,40065.1265.1262.1363.6300:00:00
2000-10-1711,581,20063.3863.6358.3159.0000:00:00
2000-10-1810,423,80055.1961.4452.5658.0600:00:00
2000-10-197,372,20061.8164.5060.8863.6900:00:00
2000-10-209,684,00062.1971.2561.7569.6200:00:00
2000-10-234,552,80070.1970.6265.8768.0600:00:00
2000-10-244,849,20067.7568.8765.6265.8700:00:00
2000-10-259,637,80064.0665.0059.6960.1300:00:00
2000-10-266,644,40060.5065.0056.2562.6900:00:00
2000-10-275,274,00062.7564.3059.0061.2500:00:00
2000-10-304,803,00060.2561.6156.8856.9400:00:00
2000-10-317,481,40059.1963.1357.3862.1400:00:00
2000-11-017,613,40060.6363.0058.5062.1300:00:00
2000-11-024,822,20064.3168.5063.2566.8700:00:00
2000-11-036,715,80066.0072.5065.5071.2500:00:00
2000-11-0615,876,00072.9480.0072.5076.7500:00:00
2000-11-076,456,00075.5075.5069.0071.5600:00:00
2000-11-084,677,00072.3772.3768.3769.4400:00:00
2000-11-0914,113,20065.2568.5059.1362.1900:00:00
2000-11-1020,131,20064.3167.5057.2558.8100:00:00
2000-11-1313,251,00055.8865.5054.0059.0600:00:00
2000-11-1411,768,40063.0070.3762.5069.8700:00:00
2000-11-1510,596,60068.6270.8165.8168.9500:00:00
2000-11-165,888,40067.0068.7564.0064.6200:00:00
2000-11-174,469,40065.1268.4461.2563.3800:00:00
2000-11-207,468,80061.0361.0657.8158.5000:00:00
2000-11-219,562,80061.0061.5054.3857.3800:00:00
2000-11-2210,243,80055.0056.7552.0054.3800:00:00
2000-11-244,126,80055.0059.6355.0057.5000:00:00
2000-11-279,096,60061.6362.0053.2755.5600:00:00
2000-11-289,558,60056.4157.0050.1951.4200:00:00
2000-11-2915,910,20052.1952.2544.3848.2500:00:00
2000-11-3024,540,60044.1344.1336.3840.5000:00:00
2000-12-0119,602,00043.0048.7542.7544.5000:00:00
2000-12-0411,856,60044.7846.2541.7545.1900:00:00
2000-12-0524,930,60048.3850.1343.8848.1300:00:00
2000-12-0623,773,20047.1948.5041.0041.2500:00:00
2000-12-0719,629,60039.2542.6937.1340.5000:00:00
2000-12-0821,334,80044.6950.0040.5249.7500:00:00
2000-12-1118,940,80048.1350.7546.8849.7500:00:00
2000-12-1210,237,80048.5049.3846.7548.3800:00:00
2000-12-1316,876,80048.1949.0043.7544.6300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources