TR4DER - NVIDIA Corporatio [NVDA] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	13,915,300	18.65	18.73	18.03	18.29	00:00:00
2010-01-12	15,685,800	18.02	18.09	17.29	17.67	00:00:00
2010-01-13	12,721,700	17.79	17.97	17.10	17.91	00:00:00
2010-01-14	15,213,100	17.69	17.82	17.33	17.63	00:00:00
2010-01-15	20,454,800	17.50	17.65	16.88	17.11	00:00:00
2010-01-19	13,633,200	16.98	17.54	16.93	17.43	00:00:00
2010-01-20	17,993,200	17.21	17.43	16.98	17.36	00:00:00
2010-01-21	15,215,800	17.35	17.66	16.89	17.05	00:00:00
2010-01-22	26,697,900	16.85	17.16	16.36	16.46	00:00:00
2010-01-25	16,091,900	16.73	17.06	16.61	16.74	00:00:00
2010-01-26	17,865,900	16.66	16.77	16.20	16.21	00:00:00
2010-01-27	20,312,600	16.20	16.71	16.02	16.65	00:00:00
2010-01-28	17,194,100	16.78	16.84	15.86	16.09	00:00:00
2010-01-29	19,367,500	16.27	16.45	15.15	15.39	00:00:00
2010-02-01	23,584,300	15.45	16.60	15.32	16.57	00:00:00
2010-02-02	21,245,300	16.51	16.95	16.46	16.74	00:00:00
2010-02-03	14,057,400	16.59	16.95	16.51	16.88	00:00:00
2010-02-04	19,468,000	16.73	16.73	15.72	15.90	00:00:00
2010-02-05	15,073,100	15.88	16.26	15.60	16.22	00:00:00
2010-02-08	11,129,000	16.17	16.58	15.87	16.19	00:00:00
2010-02-09	23,253,600	16.45	16.53	15.90	16.06	00:00:00
2010-02-10	13,395,700	16.16	16.52	16.05	16.37	00:00:00
2010-02-11	17,399,500	16.63	17.30	16.51	17.12	00:00:00
2010-02-12	19,505,300	17.00	17.70	16.81	17.35	00:00:00
2010-02-16	11,425,600	17.58	17.74	17.37	17.67	00:00:00
2010-02-17	21,861,900	17.89	17.90	17.33	17.84	00:00:00
2010-02-18	37,887,700	16.86	16.95	16.21	16.67	00:00:00
2010-02-19	12,763,700	16.60	16.78	16.50	16.58	00:00:00
2010-02-22	11,452,100	16.65	16.90	16.50	16.61	00:00:00
2010-02-23	12,244,100	16.66	16.73	16.04	16.21	00:00:00
2010-02-24	11,146,700	16.35	16.71	16.30	16.55	00:00:00
2010-02-25	14,424,300	16.17	16.44	15.76	16.40	00:00:00
2010-02-26	9,834,900	16.32	16.44	16.10	16.20	00:00:00
2010-03-01	13,896,700	16.21	16.93	16.08	16.85	00:00:00
2010-03-02	13,466,200	17.00	17.21	16.72	16.84	00:00:00
2010-03-03	9,982,500	16.94	17.03	16.49	16.63	00:00:00
2010-03-04	13,934,900	16.70	16.83	16.45	16.66	00:00:00
2010-03-05	15,820,800	16.54	17.29	16.54	17.17	00:00:00
2010-03-08	10,982,800	17.18	17.23	16.85	16.92	00:00:00
2010-03-09	20,770,800	17.09	17.72	17.08	17.55	00:00:00
2010-03-10	10,463,000	17.50	17.78	17.49	17.59	00:00:00
2010-03-11	13,516,500	17.45	17.51	17.12	17.19	00:00:00
2010-03-12	13,008,800	17.38	17.43	17.16	17.25	00:00:00
2010-03-15	8,972,600	17.23	17.40	17.00	17.16	00:00:00
2010-03-16	16,624,700	17.15	17.86	17.14	17.76	00:00:00
2010-03-17	16,279,200	17.86	18.34	17.86	18.10	00:00:00
2010-03-18	18,524,100	18.13	18.13	17.30	17.46	00:00:00
2010-03-19	14,615,300	17.72	17.77	17.03	17.25	00:00:00
2010-03-22	10,883,400	17.03	17.60	17.03	17.53	00:00:00
2010-03-23	12,340,300	17.66	17.98	17.54	17.89	00:00:00
2010-03-24	10,906,300	17.74	17.79	17.26	17.29	00:00:00
2010-03-25	12,379,600	17.54	17.65	17.30	17.34	00:00:00
2010-03-26	8,616,900	17.49	17.67	17.20	17.34	00:00:00
2010-03-29	9,861,400	17.45	17.60	17.21	17.56	00:00:00
2010-03-30	8,102,600	17.76	17.85	17.33	17.63	00:00:00
2010-03-31	9,746,000	17.56	17.64	17.31	17.40	00:00:00
2010-04-01	8,491,600	17.48	17.68	17.04	17.22	00:00:00
2010-04-05	10,340,900	17.33	17.51	17.31	17.48	00:00:00
2010-04-06	20,208,400	17.26	17.30	16.75	17.05	00:00:00
2010-04-07	20,436,700	16.94	17.45	16.80	17.16	00:00:00
2010-04-08	25,940,000	17.05	17.18	16.79	16.88	00:00:00
2010-04-09	20,439,300	16.84	17.05	16.75	16.99	00:00:00
2010-04-12	13,661,500	17.01	17.37	16.98	17.30	00:00:00
2010-04-13	16,098,100	17.37	17.72	17.30	17.66	00:00:00
2010-04-14	22,505,300	18.04	18.13	17.60	17.88	00:00:00
2010-04-15	23,939,900	17.94	18.12	17.76	18.01	00:00:00
2010-04-16	47,943,400	17.28	17.35	16.68	17.06	00:00:00
2010-04-19	27,362,300	16.93	17.03	16.41	16.98	00:00:00
2010-04-20	16,954,700	17.10	17.28	16.82	17.04	00:00:00
2010-04-21	22,397,700	17.13	17.15	16.40	16.60	00:00:00
2010-04-22	16,423,300	16.33	16.72	16.10	16.67	00:00:00
2010-04-23	18,822,900	16.62	16.66	16.15	16.44	00:00:00
2010-04-26	12,277,300	16.46	16.80	16.43	16.60	00:00:00
2010-04-27	15,167,600	16.48	16.65	16.08	16.13	00:00:00
2010-04-28	16,804,100	16.12	16.39	15.83	16.16	00:00:00
2010-04-29	24,678,200	16.21	16.67	15.97	16.65	00:00:00
2010-04-30	26,701,200	16.45	16.48	15.70	15.71	00:00:00
2010-05-03	26,974,300	15.79	15.88	15.30	15.54	00:00:00
2010-05-04	32,784,400	15.30	15.33	14.53	14.75	00:00:00
2010-05-05	33,271,000	14.45	14.87	14.32	14.50	00:00:00
2010-05-06	25,072,200	14.40	14.70	13.04	14.20	00:00:00
2010-05-07	28,842,800	14.33	14.33	13.46	13.96	00:00:00
2010-05-10	24,478,900	14.80	14.98	14.40	14.56	00:00:00
2010-05-11	20,728,100	14.42	14.69	14.29	14.40	00:00:00
2010-05-12	22,530,900	14.50	14.76	14.41	14.68	00:00:00
2010-05-13	31,209,400	14.62	15.29	14.51	14.65	00:00:00
2010-05-14	62,304,600	13.66	13.70	12.60	12.96	00:00:00
2010-05-17	21,401,500	12.98	13.15	12.58	12.99	00:00:00
2010-05-18	16,852,800	13.10	13.18	12.49	12.56	00:00:00
2010-05-19	20,663,000	12.50	12.78	12.41	12.76	00:00:00
2010-05-20	28,212,800	12.39	12.76	12.01	12.46	00:00:00
2010-05-21	26,740,000	12.10	13.08	12.10	12.73	00:00:00
2010-05-24	16,614,100	12.69	12.84	12.32	12.36	00:00:00
2010-05-25	24,166,300	11.97	12.75	11.85	12.69	00:00:00
2010-05-26	24,875,700	13.20	13.45	12.71	12.75	00:00:00
2010-05-27	17,839,000	13.07	13.50	13.04	13.50	00:00:00
2010-05-28	13,627,900	13.48	13.48	12.94	13.14	00:00:00
2010-06-01	13,187,300	12.96	13.11	12.57	12.58	00:00:00
2010-06-02	16,227,200	12.60	12.74	12.52	12.72	00:00:00
2010-06-03	14,659,000	12.46	12.73	12.42	12.70	00:00:00
2010-06-04	16,764,600	12.33	12.55	12.03	12.10	00:00:00
2010-06-07	14,431,200	12.15	12.23	11.45	11.50	00:00:00
2010-06-08	24,190,900	11.45	11.45	10.89	11.18	00:00:00
2010-06-09	17,428,800	11.24	11.54	10.87	10.91	00:00:00
2010-06-10	15,273,800	11.13	11.40	11.10	11.35	00:00:00
2010-06-11	11,052,600	11.23	11.66	11.20	11.61	00:00:00
2010-06-14	9,377,000	11.78	11.80	11.33	11.36	00:00:00
2010-06-15	13,215,800	11.49	11.98	11.47	11.92	00:00:00
2010-06-16	9,081,300	11.84	11.95	11.61	11.77	00:00:00
2010-06-17	21,476,700	12.18	12.25	11.76	12.22	00:00:00
2010-06-18	23,320,800	12.29	12.45	12.20	12.30	00:00:00
2010-06-21	14,459,700	12.56	12.59	11.90	12.01	00:00:00
2010-06-22	20,439,800	12.16	12.31	11.50	11.56	00:00:00
2010-06-23	15,351,500	11.67	11.81	11.34	11.69	00:00:00
2010-06-24	18,125,700	11.62	11.68	11.07	11.11	00:00:00
2010-06-25	12,680,500	11.19	11.20	10.90	11.08	00:00:00
2010-06-28	9,300,200	11.16	11.26	10.90	11.10	00:00:00
2010-06-29	16,520,200	10.86	10.87	10.41	10.48	00:00:00
2010-06-30	15,576,800	10.50	10.61	10.21	10.21	00:00:00
2010-07-01	18,425,200	10.24	10.45	9.93	10.38	00:00:00
2010-07-02	18,427,400	10.42	10.44	9.90	10.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>