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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	23,397,900	16.91	17.01	16.42	16.77	00:00:00
2011-06-16	25,622,700	16.78	17.04	15.95	16.19	00:00:00
2011-06-17	36,697,100	16.38	16.39	15.31	15.81	00:00:00
2011-06-20	18,649,000	15.67	16.00	15.50	15.62	00:00:00
2011-06-21	17,606,900	15.68	16.08	15.53	15.96	00:00:00
2011-06-22	16,293,000	15.85	16.06	15.71	15.74	00:00:00
2011-06-23	18,600,600	15.54	16.32	15.40	16.21	00:00:00
2011-06-24	13,226,300	16.13	16.27	15.64	15.74	00:00:00
2011-06-27	28,538,700	15.74	15.84	14.86	15.41	00:00:00
2011-06-28	17,305,000	15.41	15.68	15.30	15.50	00:00:00
2011-06-29	24,013,600	15.60	15.90	15.06	15.74	00:00:00
2011-06-30	16,307,500	15.78	16.11	15.54	15.94	00:00:00
2011-07-01	13,520,100	15.94	16.21	15.62	16.15	00:00:00
2011-07-05	13,382,400	16.13	16.28	15.74	15.88	00:00:00
2011-07-06	13,239,500	15.87	15.90	15.48	15.67	00:00:00
2011-07-07	24,640,800	15.75	15.83	15.45	15.73	00:00:00
2011-07-08	15,487,900	15.51	15.62	15.30	15.43	00:00:00
2011-07-11	17,859,700	15.14	15.20	14.85	14.89	00:00:00
2011-07-12	21,690,100	14.82	14.96	14.44	14.69	00:00:00
2011-07-13	15,859,200	14.89	14.99	14.52	14.66	00:00:00
2011-07-14	27,224,900	14.72	14.81	14.01	14.08	00:00:00
2011-07-15	20,693,400	14.16	14.25	13.81	14.10	00:00:00
2011-07-18	20,455,000	13.99	14.07	13.62	13.80	00:00:00
2011-07-19	15,055,600	13.84	14.25	13.84	14.22	00:00:00
2011-07-20	16,573,900	14.27	14.35	14.00	14.04	00:00:00
2011-07-21	28,585,500	14.06	14.80	13.85	14.70	00:00:00
2011-07-22	18,419,400	14.83	15.05	14.64	15.00	00:00:00
2011-07-25	14,173,000	14.77	14.83	14.55	14.76	00:00:00
2011-07-26	17,456,900	14.34	14.70	14.19	14.40	00:00:00
2011-07-27	16,305,300	14.20	14.27	13.82	13.86	00:00:00
2011-07-28	16,204,400	13.81	14.12	13.59	13.83	00:00:00
2011-07-29	16,941,400	13.69	13.96	13.62	13.83	00:00:00
2011-08-01	25,490,500	14.15	14.61	14.03	14.57	00:00:00
2011-08-02	33,910,800	14.47	15.38	14.42	14.42	00:00:00
2011-08-03	19,130,900	14.45	14.86	14.31	14.81	00:00:00
2011-08-04	24,493,300	14.54	14.54	13.40	13.40	00:00:00
2011-08-05	31,764,700	13.71	13.88	12.60	12.95	00:00:00
2011-08-08	27,104,500	12.32	12.76	11.85	11.93	00:00:00
2011-08-09	33,245,800	12.16	12.95	12.00	12.93	00:00:00
2011-08-10	28,488,800	12.55	12.91	12.27	12.34	00:00:00
2011-08-11	26,759,400	12.34	13.59	12.34	13.41	00:00:00
2011-08-12	79,878,100	14.84	14.86	12.67	12.88	00:00:00
2011-08-15	21,603,800	13.01	13.40	12.94	13.37	00:00:00
2011-08-16	17,921,700	13.22	13.40	12.75	12.99	00:00:00
2011-08-17	13,833,200	13.03	13.25	12.64	12.81	00:00:00
2011-08-18	20,064,100	12.23	12.35	11.80	11.94	00:00:00
2011-08-19	19,033,300	11.74	12.39	11.65	11.73	00:00:00
2011-08-22	15,296,900	12.06	12.20	11.81	11.94	00:00:00
2011-08-23	23,457,800	12.23	13.24	12.21	13.23	00:00:00
2011-08-24	17,172,900	13.20	13.24	12.70	13.04	00:00:00
2011-08-25	17,263,000	12.78	13.01	12.46	12.48	00:00:00
2011-08-26	18,316,500	12.43	13.14	12.21	13.01	00:00:00
2011-08-29	15,038,200	13.38	13.41	13.07	13.36	00:00:00
2011-08-30	17,119,000	13.27	13.79	13.18	13.68	00:00:00
2011-08-31	17,645,200	13.78	13.92	13.20	13.31	00:00:00
2011-09-01	19,057,800	13.49	13.78	13.27	13.28	00:00:00
2011-09-02	11,773,300	12.98	13.16	12.82	12.92	00:00:00
2011-09-06	17,353,800	12.50	13.21	12.38	13.18	00:00:00
2011-09-07	40,141,300	14.25	14.64	13.86	14.25	00:00:00
2011-09-08	22,004,100	14.11	14.45	13.95	14.18	00:00:00
2011-09-09	21,690,200	14.06	14.44	13.76	13.88	00:00:00
2011-09-12	22,900,400	13.69	14.33	13.69	14.21	00:00:00
2011-09-13	21,278,800	14.33	14.60	14.11	14.53	00:00:00
2011-09-14	38,679,800	14.91	15.47	14.90	15.28	00:00:00
2011-09-15	18,809,800	15.62	15.70	15.36	15.50	00:00:00
2011-09-16	34,765,000	15.53	16.10	15.38	15.46	00:00:00
2011-09-19	24,125,500	15.20	15.31	14.75	15.14	00:00:00
2011-09-20	19,798,400	15.33	15.39	14.68	14.75	00:00:00
2011-09-21	17,881,300	14.83	15.09	14.46	14.47	00:00:00
2011-09-22	32,827,700	13.90	13.92	13.25	13.51	00:00:00
2011-09-23	25,286,000	13.43	14.18	13.35	13.79	00:00:00
2011-09-26	24,289,700	13.96	14.00	13.20	13.82	00:00:00
2011-09-27	19,534,700	14.17	14.29	13.73	13.84	00:00:00
2011-09-28	30,898,000	13.87	14.22	13.20	13.42	00:00:00
2011-09-29	21,660,400	13.66	13.89	12.75	13.09	00:00:00
2011-09-30	16,944,600	12.88	12.95	12.49	12.51	00:00:00
2011-10-03	23,747,400	12.35	12.74	11.81	11.81	00:00:00
2011-10-04	34,038,700	11.52	12.90	11.47	12.90	00:00:00
2011-10-05	21,417,700	12.87	13.48	12.61	13.36	00:00:00
2011-10-06	19,329,800	13.43	13.93	13.41	13.89	00:00:00
2011-10-07	20,174,400	13.95	14.36	13.66	14.15	00:00:00
2011-10-10	13,346,400	14.39	14.78	14.36	14.78	00:00:00
2011-10-11	20,402,000	14.66	14.90	14.57	14.62	00:00:00
2011-10-12	15,301,600	14.90	14.91	14.60	14.61	00:00:00
2011-10-13	21,353,800	14.54	15.49	14.50	15.46	00:00:00
2011-10-14	17,561,300	15.73	15.89	15.34	15.72	00:00:00
2011-10-17	15,294,500	15.54	15.54	14.86	14.94	00:00:00
2011-10-18	14,772,900	14.86	15.52	14.77	15.48	00:00:00
2011-10-19	13,939,200	15.50	15.77	15.13	15.17	00:00:00
2011-10-20	24,757,700	14.76	14.82	13.84	14.41	00:00:00
2011-10-21	15,710,700	14.59	14.83	14.24	14.48	00:00:00
2011-10-24	13,381,400	14.54	15.25	14.51	15.02	00:00:00
2011-10-25	14,449,900	14.81	14.93	14.42	14.45	00:00:00
2011-10-26	12,577,900	14.73	14.81	14.20	14.62	00:00:00
2011-10-27	14,443,300	15.16	15.40	14.82	15.25	00:00:00
2011-10-28	12,253,900	15.12	15.74	15.08	15.60	00:00:00
2011-10-31	12,999,600	15.10	15.19	14.80	14.80	00:00:00
2011-11-01	19,770,600	14.26	14.30	13.92	14.06	00:00:00
2011-11-02	24,040,200	14.20	14.27	13.53	13.82	00:00:00
2011-11-03	18,720,000	13.97	14.68	13.60	14.65	00:00:00
2011-11-04	16,371,000	14.52	14.87	14.29	14.82	00:00:00
2011-11-07	15,338,400	14.71	14.96	14.40	14.74	00:00:00
2011-11-08	13,743,200	14.93	15.17	14.69	15.08	00:00:00
2011-11-09	13,306,100	14.73	14.92	14.26	14.32	00:00:00
2011-11-10	24,671,800	14.67	14.82	14.11	14.47	00:00:00
2011-11-11	43,789,000	14.88	15.10	14.07	14.98	00:00:00
2011-11-14	12,507,300	14.98	15.13	14.65	14.69	00:00:00
2011-11-15	12,641,500	14.55	14.99	14.51	14.88	00:00:00
2011-11-16	12,810,500	14.60	14.99	14.53	14.58	00:00:00
2011-11-17	16,437,600	14.55	14.59	13.80	14.06	00:00:00
2011-11-18	12,533,800	14.14	14.14	13.78	13.93	00:00:00
2011-11-21	33,259,600	13.71	14.77	13.50	14.63	00:00:00
2011-11-22	32,187,000	14.79	15.16	14.71	15.08	00:00:00
2011-11-23	20,633,500	14.92	15.03	14.43	14.44	00:00:00
2011-11-25	10,165,500	14.25	14.58	14.00	14.04	00:00:00
2011-11-28	17,265,400	14.50	15.05	14.50	14.83	00:00:00
2011-11-29	15,586,000	14.81	15.10	14.67	14.91	00:00:00
2011-11-30	18,258,100	15.36	15.67	15.23	15.63	00:00:00
2011-12-01	13,244,000	15.50	15.86	15.43	15.82	00:00:00
2011-12-02	13,661,600	15.99	16.05	15.57	15.72	00:00:00
2011-12-05	16,117,400	15.98	16.00	15.35	15.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>