|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 18,093,800 | 8.74 | 8.93 | 8.46 | 8.79 | 00:00:00 | | 2009-01-29 | 10,328,200 | 8.50 | 8.60 | 8.24 | 8.28 | 00:00:00 | | 2009-01-30 | 12,669,000 | 8.22 | 8.44 | 7.85 | 7.95 | 00:00:00 | | 2009-02-02 | 14,449,800 | 7.83 | 8.47 | 7.79 | 8.38 | 00:00:00 | | 2009-02-03 | 9,923,700 | 8.40 | 8.55 | 8.17 | 8.48 | 00:00:00 | | 2009-02-04 | 19,480,800 | 8.50 | 9.15 | 8.50 | 8.72 | 00:00:00 | | 2009-02-05 | 22,979,800 | 8.49 | 9.46 | 8.40 | 9.36 | 00:00:00 | | 2009-02-06 | 28,947,000 | 9.39 | 9.93 | 9.23 | 9.87 | 00:00:00 | | 2009-02-09 | 17,903,200 | 9.83 | 9.97 | 9.47 | 9.74 | 00:00:00 | | 2009-02-10 | 28,195,300 | 9.73 | 9.86 | 9.14 | 9.32 | 00:00:00 | | 2009-02-11 | 49,585,000 | 8.58 | 8.89 | 7.86 | 8.15 | 00:00:00 | | 2009-02-12 | 25,600,500 | 7.97 | 8.37 | 7.86 | 8.32 | 00:00:00 | | 2009-02-13 | 19,107,600 | 8.13 | 8.41 | 8.07 | 8.31 | 00:00:00 | | 2009-02-17 | 19,489,400 | 8.00 | 8.19 | 7.80 | 7.83 | 00:00:00 | | 2009-02-18 | 16,156,300 | 7.83 | 8.30 | 7.82 | 8.04 | 00:00:00 | | 2009-02-19 | 18,599,700 | 8.20 | 8.27 | 7.42 | 7.42 | 00:00:00 | | 2009-02-20 | 19,251,400 | 7.32 | 7.73 | 7.25 | 7.61 | 00:00:00 | | 2009-02-23 | 16,988,700 | 7.74 | 7.78 | 7.21 | 7.26 | 00:00:00 | | 2009-02-24 | 16,488,100 | 7.30 | 7.92 | 7.29 | 7.91 | 00:00:00 | | 2009-02-25 | 17,559,000 | 7.89 | 8.24 | 7.62 | 8.00 | 00:00:00 | | 2009-02-26 | 27,938,900 | 8.28 | 8.54 | 8.16 | 8.26 | 00:00:00 | | 2009-02-27 | 18,886,100 | 8.05 | 8.47 | 7.99 | 8.28 | 00:00:00 | | 2009-03-02 | 17,501,600 | 8.08 | 8.25 | 7.55 | 7.58 | 00:00:00 | | 2009-03-03 | 26,034,300 | 7.72 | 8.18 | 7.47 | 7.88 | 00:00:00 | | 2009-03-04 | 27,716,700 | 8.09 | 8.70 | 8.02 | 8.46 | 00:00:00 | | 2009-03-05 | 23,881,300 | 8.34 | 8.68 | 8.22 | 8.26 | 00:00:00 | | 2009-03-06 | 24,368,900 | 8.26 | 8.69 | 8.15 | 8.39 | 00:00:00 | | 2009-03-09 | 17,069,200 | 8.33 | 8.96 | 8.28 | 8.30 | 00:00:00 | | 2009-03-10 | 31,370,000 | 8.60 | 9.21 | 8.52 | 9.05 | 00:00:00 | | 2009-03-11 | 21,622,900 | 9.05 | 11.85 | 8.90 | 9.30 | 00:00:00 | | 2009-03-12 | 40,115,100 | 9.27 | 9.95 | 9.15 | 9.85 | 00:00:00 | | 2009-03-13 | 29,878,900 | 9.71 | 9.94 | 9.55 | 9.80 | 00:00:00 | | 2009-03-16 | 17,483,600 | 9.90 | 9.91 | 9.34 | 9.42 | 00:00:00 | | 2009-03-17 | 25,134,600 | 9.45 | 9.91 | 9.33 | 9.89 | 00:00:00 | | 2009-03-18 | 33,989,000 | 9.74 | 10.49 | 9.73 | 10.20 | 00:00:00 | | 2009-03-19 | 20,566,200 | 10.27 | 10.27 | 10.01 | 10.08 | 00:00:00 | | 2009-03-20 | 27,341,800 | 10.23 | 10.24 | 9.27 | 9.53 | 00:00:00 | | 2009-03-23 | 20,401,200 | 9.83 | 10.24 | 9.61 | 10.22 | 00:00:00 | | 2009-03-24 | 27,871,700 | 9.97 | 10.06 | 9.73 | 9.78 | 00:00:00 | | 2009-03-25 | 31,096,300 | 10.08 | 10.40 | 9.56 | 9.94 | 00:00:00 | | 2009-03-26 | 33,341,600 | 10.10 | 10.58 | 9.99 | 10.56 | 00:00:00 | | 2009-03-27 | 18,297,300 | 10.45 | 10.71 | 10.30 | 10.46 | 00:00:00 | | 2009-03-30 | 19,501,300 | 10.06 | 10.19 | 9.65 | 9.79 | 00:00:00 | | 2009-03-31 | 20,131,800 | 9.94 | 10.10 | 9.79 | 9.86 | 00:00:00 | | 2009-04-01 | 22,198,000 | 9.74 | 10.20 | 9.37 | 10.11 | 00:00:00 | | 2009-04-02 | 25,071,500 | 10.49 | 10.77 | 10.34 | 10.58 | 00:00:00 | | 2009-04-03 | 25,080,200 | 10.59 | 11.35 | 10.41 | 11.32 | 00:00:00 | | 2009-04-06 | 22,182,200 | 11.13 | 11.45 | 10.98 | 11.35 | 00:00:00 | | 2009-04-07 | 15,195,100 | 11.13 | 11.25 | 10.89 | 10.96 | 00:00:00 | | 2009-04-08 | 18,291,300 | 11.08 | 11.44 | 10.99 | 11.41 | 00:00:00 | | 2009-04-09 | 22,610,300 | 11.70 | 12.08 | 11.61 | 12.04 | 00:00:00 | | 2009-04-13 | 19,190,700 | 11.89 | 11.90 | 11.39 | 11.65 | 00:00:00 | | 2009-04-14 | 17,799,000 | 11.49 | 12.00 | 11.44 | 11.72 | 00:00:00 | | 2009-04-15 | 26,134,200 | 11.31 | 11.44 | 10.91 | 11.39 | 00:00:00 | | 2009-04-16 | 25,969,300 | 11.60 | 11.82 | 11.16 | 11.68 | 00:00:00 | | 2009-04-17 | 17,394,100 | 11.68 | 11.87 | 11.40 | 11.76 | 00:00:00 | | 2009-04-20 | 14,766,500 | 11.31 | 11.41 | 10.99 | 11.05 | 00:00:00 | | 2009-04-21 | 23,304,600 | 10.90 | 11.48 | 10.74 | 11.02 | 00:00:00 | | 2009-04-22 | 22,910,100 | 10.92 | 11.81 | 10.74 | 11.35 | 00:00:00 | | 2009-04-23 | 18,848,800 | 11.46 | 11.56 | 10.82 | 11.17 | 00:00:00 | | 2009-04-24 | 18,987,700 | 11.28 | 11.51 | 11.01 | 11.43 | 00:00:00 | | 2009-04-27 | 19,675,600 | 11.28 | 11.60 | 10.95 | 11.02 | 00:00:00 | | 2009-04-28 | 15,859,800 | 10.88 | 11.28 | 10.78 | 11.05 | 00:00:00 | | 2009-04-29 | 21,491,700 | 11.10 | 11.15 | 10.75 | 10.88 | 00:00:00 | | 2009-04-30 | 27,756,900 | 11.09 | 11.80 | 11.00 | 11.48 | 00:00:00 | | 2009-05-01 | 21,013,700 | 11.45 | 11.94 | 11.44 | 11.67 | 00:00:00 | | 2009-05-04 | 23,192,600 | 11.87 | 12.39 | 11.71 | 12.30 | 00:00:00 | | 2009-05-05 | 20,926,900 | 12.03 | 12.11 | 11.55 | 11.80 | 00:00:00 | | 2009-05-06 | 23,339,500 | 11.93 | 12.04 | 11.33 | 11.56 | 00:00:00 | | 2009-05-07 | 32,196,500 | 11.82 | 11.82 | 10.58 | 10.73 | 00:00:00 | | 2009-05-08 | 73,230,500 | 10.50 | 10.50 | 9.11 | 9.25 | 00:00:00 | | 2009-05-11 | 25,964,900 | 9.10 | 9.66 | 9.02 | 9.43 | 00:00:00 | | 2009-05-12 | 29,978,500 | 9.64 | 9.64 | 8.80 | 8.98 | 00:00:00 | | 2009-05-13 | 31,696,900 | 8.92 | 8.97 | 8.33 | 8.40 | 00:00:00 | | 2009-05-14 | 25,446,600 | 8.39 | 8.70 | 8.33 | 8.52 | 00:00:00 | | 2009-05-15 | 19,418,000 | 8.58 | 9.04 | 8.48 | 8.74 | 00:00:00 | | 2009-05-18 | 23,458,000 | 8.96 | 9.33 | 8.94 | 9.27 | 00:00:00 | | 2009-05-19 | 21,494,200 | 9.33 | 9.56 | 9.18 | 9.45 | 00:00:00 | | 2009-05-20 | 32,735,900 | 9.62 | 10.25 | 9.58 | 9.73 | 00:00:00 | | 2009-05-21 | 24,140,000 | 9.61 | 9.80 | 9.40 | 9.67 | 00:00:00 | | 2009-05-22 | 17,956,500 | 9.67 | 9.96 | 9.49 | 9.82 | 00:00:00 | | 2009-05-26 | 21,638,500 | 9.73 | 10.43 | 9.63 | 10.35 | 00:00:00 | | 2009-05-27 | 20,353,800 | 10.30 | 10.68 | 10.20 | 10.37 | 00:00:00 | | 2009-05-28 | 24,882,200 | 10.53 | 10.60 | 10.06 | 10.51 | 00:00:00 | | 2009-05-29 | 20,855,800 | 10.52 | 10.54 | 10.07 | 10.43 | 00:00:00 | | 2009-06-01 | 25,569,100 | 10.55 | 11.00 | 10.51 | 10.94 | 00:00:00 | | 2009-06-02 | 22,699,600 | 10.94 | 11.18 | 10.65 | 10.85 | 00:00:00 | | 2009-06-03 | 18,392,200 | 10.71 | 10.75 | 10.25 | 10.51 | 00:00:00 | | 2009-06-04 | 16,829,500 | 10.54 | 10.91 | 10.53 | 10.89 | 00:00:00 | | 2009-06-05 | 13,999,800 | 11.09 | 11.09 | 10.70 | 10.83 | 00:00:00 | | 2009-06-08 | 11,848,700 | 10.75 | 10.92 | 10.50 | 10.77 | 00:00:00 | | 2009-06-09 | 18,125,800 | 10.92 | 11.48 | 10.84 | 11.36 | 00:00:00 | | 2009-06-10 | 20,833,000 | 11.42 | 11.79 | 11.17 | 11.72 | 00:00:00 | | 2009-06-11 | 20,878,900 | 11.75 | 12.20 | 11.50 | 11.57 | 00:00:00 | | 2009-06-12 | 14,875,000 | 11.40 | 11.55 | 11.14 | 11.51 | 00:00:00 | | 2009-06-15 | 11,129,100 | 11.30 | 11.45 | 11.12 | 11.32 | 00:00:00 | | 2009-06-16 | 14,872,800 | 11.32 | 11.46 | 10.85 | 11.01 | 00:00:00 | | 2009-06-17 | 19,975,400 | 11.18 | 11.39 | 10.75 | 11.28 | 00:00:00 | | 2009-06-18 | 14,159,400 | 11.24 | 11.45 | 10.94 | 11.06 | 00:00:00 | | 2009-06-19 | 18,689,100 | 11.17 | 11.46 | 11.03 | 11.18 | 00:00:00 | | 2009-06-22 | 14,371,600 | 11.22 | 11.22 | 10.51 | 10.55 | 00:00:00 | | 2009-06-23 | 14,744,100 | 10.65 | 10.67 | 10.09 | 10.50 | 00:00:00 | | 2009-06-24 | 12,877,400 | 10.63 | 11.10 | 10.63 | 10.85 | 00:00:00 | | 2009-06-25 | 21,761,100 | 10.75 | 11.44 | 10.64 | 11.42 | 00:00:00 | | 2009-06-26 | 12,848,900 | 11.37 | 11.61 | 11.27 | 11.57 | 00:00:00 | | 2009-06-29 | 12,751,400 | 11.60 | 11.78 | 11.45 | 11.57 | 00:00:00 | | 2009-06-30 | 14,746,100 | 11.53 | 11.69 | 11.08 | 11.29 | 00:00:00 | | 2009-07-01 | 17,410,500 | 11.36 | 11.49 | 11.15 | 11.34 | 00:00:00 | | 2009-07-02 | 13,807,800 | 10.97 | 11.11 | 10.75 | 10.90 | 00:00:00 | | 2009-07-06 | 18,811,400 | 10.89 | 10.90 | 10.37 | 10.55 | 00:00:00 | | 2009-07-07 | 26,824,900 | 10.59 | 10.65 | 10.06 | 10.09 | 00:00:00 | | 2009-07-08 | 30,146,500 | 10.15 | 10.18 | 9.71 | 10.11 | 00:00:00 | | 2009-07-09 | 17,864,100 | 10.28 | 10.50 | 10.25 | 10.33 | 00:00:00 | | 2009-07-10 | 13,000,200 | 10.33 | 10.44 | 10.11 | 10.37 | 00:00:00 | | 2009-07-13 | 13,882,200 | 10.58 | 10.58 | 9.95 | 10.49 | 00:00:00 | | 2009-07-14 | 11,314,200 | 10.57 | 10.75 | 10.45 | 10.71 | 00:00:00 | | 2009-07-15 | 25,570,200 | 11.10 | 11.37 | 11.00 | 11.15 | 00:00:00 | | 2009-07-16 | 23,801,900 | 11.27 | 11.77 | 11.21 | 11.73 | 00:00:00 | | 2009-07-17 | 21,258,900 | 11.73 | 12.11 | 11.61 | 12.07 | 00:00:00 | | 2009-07-20 | 19,568,900 | 12.17 | 12.35 | 12.01 | 12.22 | 00:00:00 | | 2009-07-21 | 23,532,400 | 12.19 | 12.24 | 11.69 | 11.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
