|
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 | 2000-06-23 | 15,184,800 | 159.13 | 161.13 | 148.00 | 148.06 | 00:00:00 | 2000-06-26 | 15,457,200 | 151.00 | 166.88 | 148.63 | 165.94 | 00:00:00 | 2000-06-27 | 15,115,200 | 82.25 | 83.62 | 69.06 | 71.25 | 00:00:00 | 2000-06-28 | 14,665,200 | 72.75 | 75.50 | 66.50 | 68.50 | 00:00:00 | 2000-06-29 | 29,622,000 | 67.31 | 67.31 | 57.50 | 58.63 | 00:00:00 | 2000-06-30 | 30,229,800 | 61.38 | 64.62 | 58.38 | 63.56 | 00:00:00 | 2000-07-03 | 5,817,000 | 64.00 | 66.00 | 60.50 | 61.13 | 00:00:00 | 2000-07-05 | 19,448,400 | 60.88 | 61.00 | 52.75 | 54.56 | 00:00:00 | 2000-07-06 | 15,098,400 | 54.63 | 59.88 | 53.31 | 57.88 | 00:00:00 | 2000-07-07 | 8,664,000 | 60.00 | 61.00 | 57.00 | 58.19 | 00:00:00 | 2000-07-10 | 8,781,600 | 57.19 | 62.63 | 56.63 | 61.19 | 00:00:00 | 2000-07-11 | 18,882,600 | 60.38 | 69.25 | 59.69 | 66.12 | 00:00:00 | 2000-07-12 | 9,703,800 | 68.87 | 71.44 | 66.69 | 68.00 | 00:00:00 | 2000-07-13 | 11,468,400 | 69.44 | 74.75 | 69.31 | 74.37 | 00:00:00 | 2000-07-14 | 7,005,000 | 75.87 | 77.31 | 72.00 | 73.81 | 00:00:00 | 2000-07-17 | 2,638,800 | 74.94 | 75.00 | 72.75 | 73.00 | 00:00:00 | 2000-07-18 | 4,591,800 | 69.00 | 75.00 | 69.00 | 71.56 | 00:00:00 | 2000-07-19 | 4,737,600 | 69.00 | 69.50 | 65.56 | 67.00 | 00:00:00 | 2000-07-20 | 3,574,800 | 66.94 | 70.50 | 66.75 | 68.81 | 00:00:00 | 2000-07-21 | 6,298,200 | 69.00 | 71.00 | 68.00 | 69.69 | 00:00:00 | 2000-07-24 | 7,027,800 | 69.75 | 70.25 | 61.00 | 63.75 | 00:00:00 | 2000-07-25 | 8,382,600 | 64.75 | 65.25 | 61.25 | 61.38 | 00:00:00 | 2000-07-26 | 9,501,600 | 61.38 | 61.38 | 55.13 | 56.81 | 00:00:00 | 2000-07-27 | 8,289,000 | 55.00 | 55.75 | 52.00 | 52.75 | 00:00:00 | 2000-07-28 | 12,816,600 | 53.00 | 57.94 | 50.00 | 54.00 | 00:00:00 | 2000-07-31 | 9,280,800 | 57.00 | 60.13 | 54.00 | 60.00 | 00:00:00 | 2000-08-01 | 8,765,400 | 60.00 | 60.50 | 58.38 | 58.81 | 00:00:00 | 2000-08-02 | 8,635,800 | 58.00 | 60.97 | 57.06 | 60.00 | 00:00:00 | 2000-08-03 | 9,216,600 | 54.00 | 64.00 | 54.00 | 62.63 | 00:00:00 | 2000-08-04 | 4,869,600 | 64.12 | 65.00 | 62.75 | 63.75 | 00:00:00 | 2000-08-07 | 6,173,400 | 64.19 | 69.31 | 63.94 | 68.75 | 00:00:00 | 2000-08-08 | 3,202,800 | 67.25 | 71.00 | 67.00 | 67.25 | 00:00:00 | 2000-08-09 | 3,406,200 | 68.12 | 68.56 | 64.31 | 65.25 | 00:00:00 | 2000-08-10 | 3,910,800 | 63.75 | 67.50 | 62.50 | 66.00 | 00:00:00 | 2000-08-11 | 3,298,200 | 66.12 | 66.62 | 61.38 | 64.44 | 00:00:00 | 2000-08-14 | 2,714,400 | 65.25 | 65.87 | 63.00 | 65.06 | 00:00:00 | 2000-08-15 | 11,083,200 | 65.37 | 72.50 | 65.19 | 71.20 | 00:00:00 | 2000-08-16 | 6,655,800 | 75.06 | 75.06 | 70.81 | 73.00 | 00:00:00 | 2000-08-17 | 3,245,400 | 72.00 | 74.75 | 71.75 | 74.37 | 00:00:00 | 2000-08-18 | 5,118,000 | 74.06 | 77.87 | 73.94 | 77.00 | 00:00:00 | 2000-08-21 | 11,611,800 | 79.81 | 81.19 | 78.00 | 78.19 | 00:00:00 | 2000-08-22 | 16,471,800 | 74.12 | 75.75 | 70.12 | 70.81 | 00:00:00 | 2000-08-23 | 8,820,000 | 69.69 | 75.06 | 68.25 | 74.94 | 00:00:00 | 2000-08-24 | 8,315,400 | 74.50 | 77.69 | 73.12 | 76.94 | 00:00:00 | 2000-08-25 | 3,826,200 | 76.12 | 77.75 | 74.62 | 75.00 | 00:00:00 | 2000-08-28 | 4,731,600 | 75.37 | 79.00 | 74.50 | 78.00 | 00:00:00 | 2000-08-29 | 3,734,400 | 78.31 | 78.50 | 77.00 | 77.81 | 00:00:00 | 2000-08-30 | 4,452,000 | 76.94 | 79.56 | 76.12 | 78.50 | 00:00:00 | 2000-08-31 | 9,722,400 | 79.69 | 82.50 | 78.12 | 79.37 | 00:00:00 | 2000-09-01 | 5,103,600 | 81.00 | 81.75 | 78.62 | 79.50 | 00:00:00 | 2000-09-05 | 6,153,600 | 81.37 | 81.44 | 79.06 | 79.62 | 00:00:00 | 2000-09-06 | 5,753,400 | 79.94 | 79.94 | 73.50 | 74.12 | 00:00:00 | 2000-09-07 | 5,994,000 | 75.25 | 78.25 | 72.12 | 78.12 | 00:00:00 | 2000-09-08 | 5,566,200 | 77.25 | 79.00 | 73.25 | 73.50 | 00:00:00 | 2000-09-11 | 7,147,200 | 72.56 | 73.00 | 67.75 | 70.50 | 00:00:00 | 2000-09-12 | 3,149,400 | 70.56 | 74.25 | 69.00 | 70.06 | 00:00:00 | 2000-09-13 | 5,999,400 | 69.87 | 71.19 | 68.37 | 70.03 | 00:00:00 | 2000-09-14 | 5,408,400 | 70.37 | 73.50 | 68.50 | 69.37 | 00:00:00 | 2000-09-15 | 6,064,800 | 69.00 | 71.87 | 68.50 | 70.89 | 00:00:00 | 2000-09-18 | 4,087,200 | 71.06 | 71.50 | 66.00 | 66.75 | 00:00:00 | 2000-09-19 | 7,527,600 | 63.69 | 69.00 | 63.00 | 68.81 | 00:00:00 | 2000-09-20 | 5,689,200 | 66.94 | 68.25 | 65.50 | 66.56 | 00:00:00 | 2000-09-21 | 8,670,600 | 67.06 | 70.94 | 67.00 | 69.42 | 00:00:00 | 2000-09-22 | 9,681,600 | 62.56 | 71.50 | 62.50 | 70.62 | 00:00:00 | 2000-09-25 | 11,689,200 | 72.81 | 76.75 | 72.25 | 75.69 | 00:00:00 | 2000-09-26 | 8,433,600 | 76.50 | 78.37 | 73.00 | 77.50 | 00:00:00 | 2000-09-27 | 16,903,200 | 76.87 | 85.37 | 76.87 | 81.75 | 00:00:00 | 2000-09-28 | 8,345,400 | 81.00 | 84.75 | 79.00 | 84.25 | 00:00:00 | 2000-09-29 | 9,346,800 | 81.87 | 85.00 | 80.50 | 81.87 | 00:00:00 | 2000-10-02 | 8,514,600 | 83.00 | 86.25 | 77.87 | 79.94 | 00:00:00 | 2000-10-03 | 7,506,600 | 80.37 | 81.00 | 75.00 | 75.62 | 00:00:00 | 2000-10-04 | 10,489,200 | 73.62 | 76.00 | 72.62 | 74.75 | 00:00:00 | 2000-10-05 | 13,126,200 | 75.31 | 75.31 | 71.44 | 73.00 | 00:00:00 | 2000-10-06 | 25,679,400 | 73.19 | 73.69 | 67.44 | 68.44 | 00:00:00 | 2000-10-09 | 16,631,400 | 66.69 | 71.00 | 62.00 | 69.94 | 00:00:00 | 2000-10-10 | 10,398,600 | 67.00 | 70.37 | 64.00 | 64.62 | 00:00:00 | 2000-10-11 | 13,394,400 | 60.69 | 68.75 | 58.25 | 65.19 | 00:00:00 | 2000-10-12 | 10,040,400 | 66.62 | 70.50 | 62.00 | 62.63 | 00:00:00 | 2000-10-13 | 14,474,400 | 63.06 | 67.00 | 62.39 | 65.12 | 00:00:00 | 2000-10-16 | 8,480,400 | 65.12 | 65.12 | 62.13 | 63.63 | 00:00:00 | 2000-10-17 | 11,581,200 | 63.38 | 63.63 | 58.31 | 59.00 | 00:00:00 | 2000-10-18 | 10,423,800 | 55.19 | 61.44 | 52.56 | 58.06 | 00:00:00 | 2000-10-19 | 7,372,200 | 61.81 | 64.50 | 60.88 | 63.69 | 00:00:00 | 2000-10-20 | 9,684,000 | 62.19 | 71.25 | 61.75 | 69.62 | 00:00:00 | 2000-10-23 | 4,552,800 | 70.19 | 70.62 | 65.87 | 68.06 | 00:00:00 | 2000-10-24 | 4,849,200 | 67.75 | 68.87 | 65.62 | 65.87 | 00:00:00 | 2000-10-25 | 9,637,800 | 64.06 | 65.00 | 59.69 | 60.13 | 00:00:00 | 2000-10-26 | 6,644,400 | 60.50 | 65.00 | 56.25 | 62.69 | 00:00:00 | 2000-10-27 | 5,274,000 | 62.75 | 64.30 | 59.00 | 61.25 | 00:00:00 | 2000-10-30 | 4,803,000 | 60.25 | 61.61 | 56.88 | 56.94 | 00:00:00 | 2000-10-31 | 7,481,400 | 59.19 | 63.13 | 57.38 | 62.14 | 00:00:00 | 2000-11-01 | 7,613,400 | 60.63 | 63.00 | 58.50 | 62.13 | 00:00:00 | 2000-11-02 | 4,822,200 | 64.31 | 68.50 | 63.25 | 66.87 | 00:00:00 | 2000-11-03 | 6,715,800 | 66.00 | 72.50 | 65.50 | 71.25 | 00:00:00 | 2000-11-06 | 15,876,000 | 72.94 | 80.00 | 72.50 | 76.75 | 00:00:00 | 2000-11-07 | 6,456,000 | 75.50 | 75.50 | 69.00 | 71.56 | 00:00:00 | 2000-11-08 | 4,677,000 | 72.37 | 72.37 | 68.37 | 69.44 | 00:00:00 | 2000-11-09 | 14,113,200 | 65.25 | 68.50 | 59.13 | 62.19 | 00:00:00 | 2000-11-10 | 20,131,200 | 64.31 | 67.50 | 57.25 | 58.81 | 00:00:00 | 2000-11-13 | 13,251,000 | 55.88 | 65.50 | 54.00 | 59.06 | 00:00:00 | 2000-11-14 | 11,768,400 | 63.00 | 70.37 | 62.50 | 69.87 | 00:00:00 | 2000-11-15 | 10,596,600 | 68.62 | 70.81 | 65.81 | 68.95 | 00:00:00 | 2000-11-16 | 5,888,400 | 67.00 | 68.75 | 64.00 | 64.62 | 00:00:00 | 2000-11-17 | 4,469,400 | 65.12 | 68.44 | 61.25 | 63.38 | 00:00:00 | 2000-11-20 | 7,468,800 | 61.03 | 61.06 | 57.81 | 58.50 | 00:00:00 | 2000-11-21 | 9,562,800 | 61.00 | 61.50 | 54.38 | 57.38 | 00:00:00 | 2000-11-22 | 10,243,800 | 55.00 | 56.75 | 52.00 | 54.38 | 00:00:00 | 2000-11-24 | 4,126,800 | 55.00 | 59.63 | 55.00 | 57.50 | 00:00:00 | 2000-11-27 | 9,096,600 | 61.63 | 62.00 | 53.27 | 55.56 | 00:00:00 | 2000-11-28 | 9,558,600 | 56.41 | 57.00 | 50.19 | 51.42 | 00:00:00 | 2000-11-29 | 15,910,200 | 52.19 | 52.25 | 44.38 | 48.25 | 00:00:00 | 2000-11-30 | 24,540,600 | 44.13 | 44.13 | 36.38 | 40.50 | 00:00:00 | 2000-12-01 | 19,602,000 | 43.00 | 48.75 | 42.75 | 44.50 | 00:00:00 | 2000-12-04 | 11,856,600 | 44.78 | 46.25 | 41.75 | 45.19 | 00:00:00 | 2000-12-05 | 24,930,600 | 48.38 | 50.13 | 43.88 | 48.13 | 00:00:00 | 2000-12-06 | 23,773,200 | 47.19 | 48.50 | 41.00 | 41.25 | 00:00:00 | 2000-12-07 | 19,629,600 | 39.25 | 42.69 | 37.13 | 40.50 | 00:00:00 | 2000-12-08 | 21,334,800 | 44.69 | 50.00 | 40.52 | 49.75 | 00:00:00 | 2000-12-11 | 18,940,800 | 48.13 | 50.75 | 46.88 | 49.75 | 00:00:00 | 2000-12-12 | 10,237,800 | 48.50 | 49.38 | 46.75 | 48.38 | 00:00:00 | 2000-12-13 | 16,876,800 | 48.19 | 49.00 | 43.75 | 44.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|