|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-02 | 6,442,600 | 19.32 | 19.70 | 18.94 | 19.62 | 00:00:00 | | 2015-02-03 | 4,586,700 | 19.76 | 20.13 | 19.66 | 20.11 | 00:00:00 | | 2015-02-04 | 4,513,300 | 20.05 | 20.39 | 19.99 | 20.16 | 00:00:00 | | 2015-02-05 | 3,511,200 | 20.18 | 20.50 | 20.16 | 20.49 | 00:00:00 | | 2015-02-06 | 5,231,900 | 20.47 | 20.71 | 20.31 | 20.40 | 00:00:00 | | 2015-02-09 | 6,848,600 | 20.28 | 20.44 | 20.15 | 20.38 | 00:00:00 | | 2015-02-10 | 5,655,100 | 20.40 | 20.96 | 20.31 | 20.95 | 00:00:00 | | 2015-02-11 | 7,843,700 | 21.00 | 21.00 | 20.67 | 20.81 | 00:00:00 | | 2015-02-12 | 16,922,600 | 22.00 | 22.50 | 21.87 | 22.30 | 00:00:00 | | 2015-02-13 | 7,714,600 | 22.25 | 22.34 | 21.91 | 22.31 | 00:00:00 | | 2015-02-17 | 5,051,000 | 22.27 | 22.49 | 22.13 | 22.38 | 00:00:00 | | 2015-02-18 | 4,273,700 | 22.35 | 22.39 | 22.08 | 22.12 | 00:00:00 | | 2015-02-19 | 4,204,300 | 22.40 | 22.44 | 22.08 | 22.18 | 00:00:00 | | 2015-02-20 | 3,942,000 | 22.16 | 22.35 | 22.00 | 22.34 | 00:00:00 | | 2015-02-23 | 3,125,200 | 22.33 | 22.33 | 22.05 | 22.16 | 00:00:00 | | 2015-02-24 | 3,733,900 | 22.16 | 22.31 | 21.96 | 22.31 | 00:00:00 | | 2015-02-25 | 3,093,700 | 22.22 | 22.32 | 22.04 | 22.14 | 00:00:00 | | 2015-03-02 | 7,520,800 | 22.00 | 22.72 | 21.97 | 22.60 | 00:00:00 | | 2015-03-03 | 3,976,400 | 22.43 | 22.54 | 22.11 | 22.18 | 00:00:00 | | 2015-03-04 | 5,648,400 | 22.10 | 22.48 | 22.01 | 22.43 | 00:00:00 | | 2015-03-05 | 8,051,700 | 22.43 | 22.90 | 22.37 | 22.86 | 00:00:00 | | 2015-03-06 | 6,388,900 | 22.73 | 22.84 | 22.53 | 22.55 | 00:00:00 | | 2015-03-10 | 13,145,300 | 22.71 | 23.15 | 22.67 | 23.00 | 00:00:00 | | 2015-03-11 | 6,527,800 | 23.00 | 23.30 | 22.82 | 22.88 | 00:00:00 | | 2015-03-12 | 10,163,600 | 22.66 | 22.83 | 22.24 | 22.67 | 00:00:00 | | 2015-03-13 | 8,961,700 | 22.56 | 22.76 | 22.25 | 22.70 | 00:00:00 | | 2015-03-16 | 5,894,000 | 22.88 | 23.11 | 22.73 | 22.97 | 00:00:00 | | 2015-03-17 | 7,497,500 | 22.92 | 23.26 | 22.76 | 23.25 | 00:00:00 | | 2015-03-18 | 10,337,600 | 23.25 | 23.37 | 22.66 | 22.87 | 00:00:00 | | 2015-03-26 | 7,783,800 | 20.61 | 21.06 | 20.46 | 20.97 | 00:00:00 | | 2015-03-27 | 7,940,200 | 21.09 | 21.46 | 20.75 | 21.38 | 00:00:00 | | 2015-03-30 | 6,305,800 | 21.48 | 21.58 | 21.20 | 21.47 | 00:00:00 | | 2015-04-06 | 12,843,200 | 20.97 | 21.74 | 20.75 | 21.67 | 00:00:00 | | 2015-04-08 | 9,090,800 | 21.88 | 22.10 | 21.67 | 22.02 | 00:00:00 | | 2015-04-09 | 9,480,700 | 21.85 | 22.60 | 21.84 | 22.53 | 00:00:00 | | 2015-04-10 | 6,360,700 | 22.55 | 22.77 | 22.47 | 22.76 | 00:00:00 | | 2015-04-13 | 5,810,200 | 22.71 | 22.84 | 22.45 | 22.55 | 00:00:00 | | 2015-04-16 | 3,820,100 | 22.50 | 22.69 | 22.33 | 22.49 | 00:00:00 | | 2015-04-17 | 7,207,900 | 22.02 | 22.42 | 22.01 | 22.20 | 00:00:00 | | 2015-04-27 | 6,097,900 | 22.10 | 22.59 | 21.91 | 22.20 | 00:00:00 | | 2015-04-28 | 5,782,600 | 22.16 | 22.39 | 21.95 | 22.31 | 00:00:00 | | 2015-05-11 | 13,565,400 | 20.54 | 20.84 | 20.38 | 20.63 | 00:00:00 | | 2015-05-12 | 9,720,000 | 20.48 | 21.00 | 20.47 | 20.83 | 00:00:00 | | 2015-05-13 | 7,699,900 | 20.98 | 21.14 | 20.75 | 20.95 | 00:00:00 | | 2015-05-14 | 7,323,200 | 21.01 | 21.40 | 20.96 | 21.29 | 00:00:00 | | 2015-05-15 | 5,395,600 | 21.38 | 21.48 | 21.17 | 21.30 | 00:00:00 | | 2015-05-29 | 8,324,900 | 22.14 | 22.28 | 22.10 | 22.13 | 00:00:00 | | 2015-06-01 | 9,250,100 | 22.27 | 22.60 | 22.13 | 22.38 | 00:00:00 | | 2015-06-15 | 7,659,300 | 21.00 | 21.17 | 20.84 | 21.07 | 00:00:00 | | 2015-06-16 | 6,420,000 | 21.03 | 21.36 | 20.82 | 21.33 | 00:00:00 | | 2015-06-17 | 5,836,500 | 21.32 | 21.70 | 21.27 | 21.58 | 00:00:00 | | 2015-06-18 | 7,482,000 | 21.76 | 22.08 | 21.70 | 21.94 | 00:00:00 | | 2015-06-19 | 8,881,800 | 21.94 | 22.12 | 21.67 | 21.87 | 00:00:00 | | 2015-06-23 | 10,328,600 | 21.82 | 21.99 | 21.05 | 21.22 | 00:00:00 | | 2015-06-24 | 6,330,300 | 21.19 | 21.30 | 20.91 | 21.01 | 00:00:00 | | 2015-06-25 | 8,702,900 | 21.01 | 21.30 | 21.01 | 21.17 | 00:00:00 | | 2015-06-26 | 10,074,000 | 21.00 | 21.02 | 20.65 | 20.74 | 00:00:00 | | 2015-07-10 | 5,416,400 | 19.66 | 19.93 | 19.61 | 19.75 | 00:00:00 | | 2015-07-13 | 5,293,500 | 19.95 | 19.99 | 19.75 | 19.88 | 00:00:00 | | 2015-07-27 | 4,730,000 | 19.25 | 19.53 | 19.09 | 19.31 | 00:00:00 | | 2015-07-28 | 4,914,500 | 19.36 | 19.86 | 19.16 | 19.73 | 00:00:00 | | 2015-07-29 | 5,795,600 | 19.69 | 20.13 | 19.61 | 19.97 | 00:00:00 | | 2015-08-13 | 6,920,900 | 23.75 | 23.80 | 23.46 | 23.52 | 00:00:00 | | 2015-08-14 | 5,364,000 | 23.50 | 23.68 | 23.36 | 23.54 | 00:00:00 | | 2015-08-17 | 6,839,400 | 23.50 | 23.50 | 23.10 | 23.39 | 00:00:00 | | 2015-08-20 | 10,638,900 | 22.73 | 22.84 | 22.05 | 22.16 | 00:00:00 | | 2015-08-21 | 9,506,800 | 22.00 | 22.37 | 21.45 | 21.47 | 00:00:00 | | 2015-08-24 | 17,016,400 | 20.27 | 21.83 | 20.00 | 20.71 | 00:00:00 | | 2015-08-25 | 15,531,100 | 21.62 | 21.70 | 20.28 | 20.28 | 00:00:00 | | 2015-08-26 | 15,283,000 | 20.94 | 21.83 | 20.78 | 21.81 | 00:00:00 | | 2015-09-01 | 8,733,400 | 21.83 | 22.20 | 21.40 | 21.56 | 00:00:00 | | 2015-09-02 | 8,512,000 | 22.15 | 22.22 | 21.78 | 22.21 | 00:00:00 | | 2015-09-03 | 6,554,500 | 22.54 | 22.65 | 22.23 | 22.27 | 00:00:00 | | 2015-09-04 | 7,199,300 | 21.89 | 22.24 | 21.74 | 21.75 | 00:00:00 | | 2015-09-11 | 7,485,800 | 22.33 | 22.80 | 22.24 | 22.65 | 00:00:00 | | 2015-09-17 | 6,691,700 | 23.50 | 23.71 | 23.26 | 23.31 | 00:00:00 | | 2015-09-18 | 8,123,900 | 22.99 | 23.49 | 22.85 | 23.29 | 00:00:00 | | 2015-09-21 | 7,046,000 | 23.32 | 23.58 | 23.20 | 23.53 | 00:00:00 | | 2015-09-24 | 9,545,200 | 22.86 | 23.68 | 22.50 | 23.44 | 00:00:00 | | 2015-09-25 | 9,235,000 | 23.73 | 24.07 | 23.38 | 23.61 | 00:00:00 | | 2015-09-28 | 9,797,500 | 23.61 | 23.76 | 23.15 | 23.30 | 00:00:00 | | 2015-09-29 | 9,514,900 | 23.55 | 23.75 | 23.22 | 23.71 | 00:00:00 | | 2015-09-30 | 13,859,800 | 23.93 | 24.68 | 23.79 | 24.65 | 00:00:00 | | 2015-10-01 | 12,206,400 | 24.65 | 24.72 | 23.47 | 24.17 | 00:00:00 | | 2015-10-02 | 9,604,800 | 24.04 | 24.80 | 23.79 | 24.80 | 00:00:00 | | 2015-10-06 | 11,330,400 | 25.15 | 25.86 | 25.05 | 25.75 | 00:00:00 | | 2015-10-07 | 7,720,500 | 25.81 | 26.28 | 25.39 | 26.02 | 00:00:00 | | 2015-10-12 | 5,685,700 | 26.10 | 26.50 | 25.91 | 26.35 | 00:00:00 | | 2015-10-26 | 6,097,600 | 28.61 | 28.68 | 28.20 | 28.46 | 00:00:00 | | 2015-11-02 | 4,723,400 | 28.46 | 28.73 | 28.29 | 28.70 | 00:00:00 | | 2015-11-05 | 11,513,700 | 28.17 | 28.25 | 27.63 | 27.71 | 00:00:00 | | 2015-11-06 | 29,268,000 | 30.45 | 31.94 | 29.82 | 31.55 | 00:00:00 | | 2015-11-10 | 13,747,100 | 31.00 | 31.17 | 30.15 | 30.81 | 00:00:00 | | 2015-11-11 | 15,497,400 | 30.83 | 31.05 | 30.40 | 30.51 | 00:00:00 | | 2015-11-12 | 7,140,700 | 30.44 | 30.72 | 30.27 | 30.40 | 00:00:00 | | 2015-11-13 | 7,308,800 | 30.43 | 30.56 | 29.65 | 29.80 | 00:00:00 | | 2015-11-16 | 8,557,500 | 30.19 | 30.42 | 29.95 | 30.40 | 00:00:00 | | 2015-11-23 | 6,045,500 | 31.65 | 31.65 | 30.81 | 30.92 | 00:00:00 | | 2015-11-24 | 4,885,700 | 30.92 | 31.44 | 30.78 | 31.17 | 00:00:00 | | 2015-11-25 | 3,457,500 | 31.11 | 31.48 | 31.02 | 31.13 | 00:00:00 | | 2015-12-01 | 10,237,400 | 32.00 | 32.78 | 31.97 | 32.75 | 00:00:00 | | 2015-12-02 | 7,348,300 | 32.80 | 33.14 | 32.43 | 32.50 | 00:00:00 | | 2015-12-07 | 8,321,500 | 33.74 | 33.74 | 33.01 | 33.11 | 00:00:00 | | 2015-12-10 | 5,902,200 | 32.81 | 33.16 | 32.70 | 32.98 | 00:00:00 | | 2015-12-11 | 5,642,500 | 32.65 | 32.88 | 32.42 | 32.49 | 00:00:00 | | 2015-12-14 | 6,897,300 | 32.52 | 32.75 | 32.18 | 32.57 | 00:00:00 | | 2015-12-17 | 6,335,600 | 33.22 | 33.56 | 32.65 | 32.67 | 00:00:00 | | 2015-12-18 | 9,591,600 | 32.44 | 32.77 | 32.10 | 32.14 | 00:00:00 | | 2015-12-24 | 1,311,200 | 32.96 | 33.25 | 32.91 | 33.17 | 00:00:00 | | 2015-12-28 | 3,550,600 | 32.82 | 33.14 | 32.36 | 33.14 | 00:00:00 | | 2016-01-04 | 8,908,300 | 32.29 | 32.58 | 32.04 | 32.37 | 00:00:00 | | 2016-01-05 | 12,237,000 | 32.98 | 33.44 | 32.50 | 32.89 | 00:00:00 | | 2016-01-06 | 11,195,600 | 32.35 | 32.50 | 31.16 | 31.53 | 00:00:00 | | 2016-01-12 | 11,711,600 | 30.21 | 30.62 | 29.97 | 30.18 | 00:00:00 | | 2016-01-13 | 11,955,600 | 30.41 | 30.61 | 29.23 | 29.26 | 00:00:00 | | 2016-01-14 | 14,981,800 | 28.66 | 29.00 | 27.82 | 28.67 | 00:00:00 | | 2016-01-15 | 20,981,100 | 27.52 | 27.85 | 26.64 | 27.11 | 00:00:00 | | 2016-01-19 | 11,265,100 | 27.67 | 28.45 | 27.22 | 27.33 | 00:00:00 | | 2016-01-20 | 12,002,100 | 26.81 | 27.83 | 26.45 | 27.48 | 00:00:00 | | 2016-01-21 | 12,033,800 | 27.78 | 28.23 | 27.21 | 27.80 | 00:00:00 | | 2016-01-25 | 6,745,200 | 28.44 | 28.77 | 28.36 | 28.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
