|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 16,876,800 | 48.19 | 49.00 | 43.75 | 44.63 | 00:00:00 | | 2000-12-14 | 14,225,400 | 44.31 | 44.69 | 40.50 | 41.56 | 00:00:00 | | 2000-12-15 | 27,360,600 | 38.94 | 41.38 | 37.25 | 37.44 | 00:00:00 | | 2000-12-18 | 16,471,800 | 39.00 | 40.00 | 38.13 | 38.67 | 00:00:00 | | 2000-12-19 | 23,655,000 | 39.25 | 42.75 | 35.00 | 35.75 | 00:00:00 | | 2000-12-20 | 27,634,800 | 33.94 | 38.88 | 30.12 | 31.87 | 00:00:00 | | 2000-12-21 | 21,131,400 | 31.44 | 35.75 | 27.50 | 27.87 | 00:00:00 | | 2000-12-22 | 23,727,000 | 30.12 | 38.25 | 30.12 | 35.06 | 00:00:00 | | 2000-12-26 | 8,595,600 | 35.50 | 35.88 | 31.37 | 33.63 | 00:00:00 | | 2000-12-27 | 8,486,400 | 33.25 | 37.25 | 31.87 | 35.88 | 00:00:00 | | 2000-12-28 | 10,480,800 | 34.44 | 37.00 | 33.88 | 36.06 | 00:00:00 | | 2000-12-29 | 12,379,200 | 36.00 | 37.19 | 32.00 | 32.77 | 00:00:00 | | 2001-01-02 | 7,270,200 | 33.00 | 33.44 | 29.81 | 29.94 | 00:00:00 | | 2001-01-03 | 22,759,200 | 29.00 | 39.44 | 28.25 | 39.13 | 00:00:00 | | 2001-01-04 | 20,386,200 | 38.44 | 44.63 | 37.38 | 43.63 | 00:00:00 | | 2001-01-05 | 10,819,200 | 43.25 | 43.44 | 36.25 | 37.09 | 00:00:00 | | 2001-01-08 | 14,344,200 | 36.06 | 42.25 | 36.06 | 40.63 | 00:00:00 | | 2001-01-09 | 7,572,600 | 41.19 | 42.25 | 39.19 | 41.44 | 00:00:00 | | 2001-01-10 | 9,823,200 | 39.31 | 44.50 | 38.38 | 44.31 | 00:00:00 | | 2001-01-11 | 11,191,200 | 43.25 | 49.88 | 42.50 | 48.00 | 00:00:00 | | 2001-01-12 | 16,725,000 | 48.81 | 51.75 | 46.50 | 47.00 | 00:00:00 | | 2001-01-16 | 10,374,600 | 47.25 | 47.25 | 42.56 | 43.31 | 00:00:00 | | 2001-01-17 | 14,814,600 | 46.63 | 48.00 | 44.69 | 44.88 | 00:00:00 | | 2001-01-18 | 23,704,200 | 44.88 | 54.75 | 43.88 | 53.48 | 00:00:00 | | 2001-01-19 | 25,467,600 | 55.00 | 57.00 | 51.25 | 52.06 | 00:00:00 | | 2001-01-22 | 9,442,800 | 50.50 | 52.50 | 48.56 | 50.00 | 00:00:00 | | 2001-01-23 | 10,840,800 | 49.38 | 56.00 | 49.13 | 54.98 | 00:00:00 | | 2001-01-24 | 11,293,200 | 54.94 | 55.50 | 51.56 | 54.75 | 00:00:00 | | 2001-01-25 | 11,000,400 | 52.88 | 53.00 | 48.13 | 49.25 | 00:00:00 | | 2001-01-26 | 6,481,200 | 46.50 | 51.41 | 46.16 | 50.81 | 00:00:00 | | 2001-01-29 | 8,854,200 | 49.25 | 51.13 | 47.50 | 51.06 | 00:00:00 | | 2001-01-30 | 6,093,000 | 51.88 | 53.28 | 50.88 | 52.19 | 00:00:00 | | 2001-01-31 | 8,958,600 | 52.25 | 54.25 | 50.50 | 51.63 | 00:00:00 | | 2001-02-01 | 9,296,400 | 51.63 | 52.25 | 49.38 | 51.89 | 00:00:00 | | 2001-02-02 | 8,013,000 | 51.94 | 53.13 | 46.50 | 46.88 | 00:00:00 | | 2001-02-05 | 9,189,600 | 46.81 | 47.13 | 44.06 | 46.81 | 00:00:00 | | 2001-02-06 | 6,261,000 | 45.94 | 48.00 | 45.83 | 47.06 | 00:00:00 | | 2001-02-07 | 18,009,600 | 46.75 | 47.13 | 42.38 | 44.88 | 00:00:00 | | 2001-02-08 | 9,607,200 | 45.13 | 47.69 | 44.44 | 44.63 | 00:00:00 | | 2001-02-09 | 6,490,200 | 44.25 | 44.56 | 42.69 | 44.31 | 00:00:00 | | 2001-02-12 | 8,858,400 | 43.81 | 44.31 | 41.00 | 43.13 | 00:00:00 | | 2001-02-13 | 11,693,400 | 43.94 | 46.50 | 43.44 | 44.44 | 00:00:00 | | 2001-02-14 | 17,272,200 | 43.88 | 49.00 | 42.00 | 47.69 | 00:00:00 | | 2001-02-15 | 27,712,800 | 54.25 | 57.38 | 53.88 | 56.44 | 00:00:00 | | 2001-02-16 | 27,029,400 | 53.56 | 61.00 | 53.50 | 59.50 | 00:00:00 | | 2001-02-20 | 17,532,600 | 58.00 | 59.25 | 53.50 | 53.56 | 00:00:00 | | 2001-02-21 | 16,162,800 | 51.56 | 58.25 | 51.00 | 56.00 | 00:00:00 | | 2001-02-22 | 20,382,600 | 55.69 | 60.00 | 54.00 | 58.38 | 00:00:00 | | 2001-02-23 | 25,866,600 | 58.06 | 59.00 | 52.50 | 54.34 | 00:00:00 | | 2001-02-26 | 18,795,600 | 52.75 | 54.25 | 50.81 | 53.13 | 00:00:00 | | 2001-02-27 | 13,345,800 | 51.81 | 53.88 | 49.63 | 49.94 | 00:00:00 | | 2001-02-28 | 19,601,400 | 49.56 | 52.50 | 43.75 | 44.69 | 00:00:00 | | 2001-03-01 | 22,882,200 | 44.13 | 49.00 | 40.00 | 48.22 | 00:00:00 | | 2001-03-02 | 35,337,600 | 44.75 | 47.94 | 43.00 | 43.58 | 00:00:00 | | 2001-03-05 | 18,557,400 | 41.88 | 45.13 | 41.63 | 44.00 | 00:00:00 | | 2001-03-06 | 20,860,200 | 46.25 | 49.81 | 45.47 | 48.25 | 00:00:00 | | 2001-03-07 | 23,457,000 | 49.31 | 52.25 | 48.44 | 52.13 | 00:00:00 | | 2001-03-08 | 20,733,600 | 50.63 | 54.44 | 50.63 | 53.88 | 00:00:00 | | 2001-03-09 | 30,419,400 | 51.06 | 51.31 | 45.38 | 50.06 | 00:00:00 | | 2001-03-12 | 19,053,600 | 48.38 | 50.63 | 46.13 | 48.25 | 00:00:00 | | 2001-03-13 | 27,058,800 | 48.88 | 54.75 | 48.63 | 54.00 | 00:00:00 | | 2001-03-14 | 33,778,200 | 51.56 | 57.25 | 51.56 | 57.06 | 00:00:00 | | 2001-03-15 | 46,899,600 | 60.56 | 63.73 | 58.38 | 59.88 | 00:00:00 | | 2001-03-16 | 30,630,000 | 58.94 | 61.25 | 57.19 | 59.63 | 00:00:00 | | 2001-03-19 | 23,597,400 | 59.31 | 63.50 | 56.08 | 63.06 | 00:00:00 | | 2001-03-20 | 49,764,000 | 62.31 | 66.25 | 56.50 | 57.19 | 00:00:00 | | 2001-03-21 | 46,933,800 | 57.31 | 63.13 | 57.00 | 61.44 | 00:00:00 | | 2001-03-22 | 42,444,000 | 62.00 | 67.87 | 61.50 | 67.62 | 00:00:00 | | 2001-03-23 | 37,741,800 | 68.87 | 70.12 | 63.63 | 67.00 | 00:00:00 | | 2001-03-26 | 38,574,000 | 67.00 | 71.00 | 67.00 | 70.62 | 00:00:00 | | 2001-03-27 | 42,553,800 | 69.25 | 71.69 | 65.12 | 68.06 | 00:00:00 | | 2001-03-28 | 35,832,000 | 66.19 | 69.87 | 66.00 | 68.11 | 00:00:00 | | 2001-03-29 | 40,824,000 | 67.52 | 71.50 | 66.12 | 69.12 | 00:00:00 | | 2001-03-30 | 35,579,400 | 68.62 | 69.94 | 64.50 | 64.92 | 00:00:00 | | 2001-04-02 | 31,629,000 | 64.75 | 66.31 | 61.38 | 62.19 | 00:00:00 | | 2001-04-03 | 49,790,400 | 61.25 | 65.94 | 61.19 | 64.25 | 00:00:00 | | 2001-04-04 | 84,061,800 | 61.81 | 61.94 | 53.81 | 57.63 | 00:00:00 | | 2001-04-05 | 43,119,000 | 61.44 | 63.94 | 59.75 | 62.94 | 00:00:00 | | 2001-04-06 | 38,691,600 | 62.13 | 66.00 | 61.06 | 62.69 | 00:00:00 | | 2001-04-09 | 27,429,000 | 63.90 | 65.45 | 58.65 | 59.64 | 00:00:00 | | 2001-04-10 | 29,660,400 | 61.07 | 67.20 | 60.51 | 65.27 | 00:00:00 | | 2001-04-11 | 35,671,800 | 69.29 | 71.80 | 67.30 | 69.21 | 00:00:00 | | 2001-04-12 | 36,006,600 | 67.93 | 73.25 | 66.63 | 70.25 | 00:00:00 | | 2001-04-16 | 19,102,800 | 69.00 | 70.45 | 67.28 | 68.54 | 00:00:00 | | 2001-04-17 | 27,811,200 | 67.53 | 72.45 | 67.50 | 71.90 | 00:00:00 | | 2001-04-18 | 57,546,600 | 74.93 | 84.40 | 74.93 | 77.26 | 00:00:00 | | 2001-04-19 | 40,806,600 | 77.70 | 85.23 | 77.35 | 83.90 | 00:00:00 | | 2001-04-20 | 44,346,000 | 82.89 | 89.99 | 80.70 | 86.96 | 00:00:00 | | 2001-04-23 | 30,975,000 | 85.07 | 85.15 | 81.50 | 82.37 | 00:00:00 | | 2001-04-24 | 45,708,000 | 82.14 | 88.29 | 75.25 | 76.54 | 00:00:00 | | 2001-04-25 | 35,593,200 | 76.74 | 82.79 | 76.45 | 80.06 | 00:00:00 | | 2001-04-26 | 37,150,200 | 81.80 | 81.80 | 73.00 | 73.75 | 00:00:00 | | 2001-04-27 | 22,891,800 | 76.60 | 79.33 | 75.11 | 79.00 | 00:00:00 | | 2001-04-30 | 39,582,000 | 81.15 | 87.95 | 79.43 | 83.30 | 00:00:00 | | 2001-05-01 | 46,684,200 | 83.60 | 91.30 | 82.25 | 91.08 | 00:00:00 | | 2001-05-02 | 38,694,600 | 93.45 | 93.45 | 87.80 | 88.99 | 00:00:00 | | 2001-05-03 | 24,012,600 | 86.30 | 89.00 | 85.76 | 88.60 | 00:00:00 | | 2001-05-04 | 23,838,000 | 86.00 | 91.23 | 85.60 | 89.82 | 00:00:00 | | 2001-05-07 | 24,390,000 | 89.48 | 94.50 | 88.43 | 93.85 | 00:00:00 | | 2001-05-08 | 40,503,600 | 95.24 | 95.28 | 86.26 | 87.06 | 00:00:00 | | 2001-05-09 | 32,976,000 | 84.29 | 86.12 | 82.40 | 82.98 | 00:00:00 | | 2001-05-10 | 24,972,600 | 85.38 | 86.39 | 79.20 | 80.19 | 00:00:00 | | 2001-05-11 | 23,030,400 | 79.99 | 80.50 | 76.54 | 78.14 | 00:00:00 | | 2001-05-14 | 17,560,800 | 78.37 | 79.74 | 75.55 | 78.81 | 00:00:00 | | 2001-05-15 | 31,065,000 | 79.50 | 85.00 | 78.60 | 81.64 | 00:00:00 | | 2001-05-16 | 23,927,400 | 79.77 | 86.00 | 79.26 | 85.49 | 00:00:00 | | 2001-05-17 | 22,976,400 | 85.77 | 89.50 | 84.45 | 87.00 | 00:00:00 | | 2001-05-18 | 14,395,800 | 86.71 | 89.00 | 84.60 | 86.30 | 00:00:00 | | 2001-05-21 | 26,617,200 | 86.11 | 92.00 | 84.38 | 90.20 | 00:00:00 | | 2001-05-22 | 26,249,400 | 91.52 | 93.80 | 88.00 | 92.90 | 00:00:00 | | 2001-05-23 | 56,122,800 | 96.55 | 100.00 | 91.00 | 92.11 | 00:00:00 | | 2001-05-24 | 42,014,400 | 91.50 | 95.84 | 88.75 | 93.47 | 00:00:00 | | 2001-05-25 | 23,698,800 | 91.59 | 92.95 | 90.00 | 91.70 | 00:00:00 | | 2001-05-29 | 23,014,200 | 91.18 | 91.20 | 86.70 | 87.94 | 00:00:00 | | 2001-05-30 | 82,722,600 | 85.87 | 90.23 | 85.40 | 86.30 | 00:00:00 | | 2001-05-31 | 31,573,200 | 86.99 | 87.50 | 83.76 | 85.61 | 00:00:00 | | 2001-06-01 | 25,561,800 | 86.20 | 91.08 | 85.70 | 90.35 | 00:00:00 | | 2001-06-04 | 15,538,800 | 90.41 | 90.89 | 87.76 | 88.95 | 00:00:00 | | 2001-06-05 | 24,679,200 | 88.85 | 94.55 | 88.70 | 93.62 | 00:00:00 | | 2001-06-06 | 17,474,400 | 93.97 | 95.25 | 92.60 | 94.02 | 00:00:00 | | 2001-06-07 | 28,528,800 | 93.19 | 99.60 | 92.50 | 99.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
