|
 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 | | 2017-02-10 | 41,227,500 | 119.93 | 120.70 | 112.60 | 113.62 | 00:00:00 | | 2017-02-13 | 29,418,100 | 113.39 | 113.98 | 108.20 | 108.38 | 00:00:00 | | 2017-02-14 | 21,247,300 | 107.99 | 110.15 | 106.29 | 108.78 | 00:00:00 | | 2017-02-15 | 9,299,900 | 108.90 | 109.80 | 107.76 | 109.00 | 00:00:00 | | 2017-02-16 | 16,144,900 | 109.39 | 109.44 | 105.66 | 107.25 | 00:00:00 | | 2017-02-17 | 14,065,400 | 106.70 | 107.41 | 104.79 | 107.23 | 00:00:00 | | 2017-02-21 | 13,712,400 | 108.23 | 111.23 | 108.22 | 111.07 | 00:00:00 | | 2017-02-24 | 25,703,700 | 97.07 | 102.00 | 95.70 | 101.46 | 00:00:00 | | 2017-02-27 | 17,864,100 | 102.20 | 105.02 | 101.56 | 104.41 | 00:00:00 | | 2017-03-16 | 12,932,200 | 102.98 | 103.83 | 102.41 | 103.81 | 00:00:00 | | 2017-03-17 | 27,923,800 | 104.52 | 106.12 | 103.81 | 106.07 | 00:00:00 | | 2017-03-20 | 18,609,200 | 106.78 | 109.61 | 106.13 | 109.45 | 00:00:00 | | 2017-03-21 | 22,744,100 | 108.75 | 109.96 | 105.59 | 105.91 | 00:00:00 | | 2017-03-22 | 15,373,900 | 105.46 | 108.26 | 105.30 | 108.07 | 00:00:00 | | 2017-03-28 | 10,801,700 | 108.30 | 108.89 | 107.27 | 107.69 | 00:00:00 | | 2017-03-29 | 8,698,700 | 107.99 | 108.49 | 107.25 | 107.34 | 00:00:00 | | 2017-04-17 | 12,394,500 | 96.01 | 99.24 | 95.80 | 99.23 | 00:00:00 | | 2017-04-18 | 9,232,300 | 98.65 | 99.54 | 97.60 | 99.29 | 00:00:00 | | 2017-04-21 | 8,526,200 | 100.84 | 101.79 | 100.36 | 101.68 | 00:00:00 | | 2017-05-02 | 15,604,900 | 105.55 | 105.60 | 102.56 | 103.48 | 00:00:00 | | 2017-05-03 | 8,372,100 | 103.20 | 104.64 | 102.60 | 104.25 | 00:00:00 | | 2017-05-11 | 48,264,800 | 120.05 | 130.43 | 119.91 | 126.50 | 00:00:00 | | 2017-05-12 | 23,993,200 | 126.63 | 129.60 | 125.78 | 127.89 | 00:00:00 | | 2017-05-15 | 26,919,505 | 129.56 | 134.41 | 129.38 | 134.31 | 00:00:00 | | 2017-05-16 | 27,909,305 | 136.38 | 137.44 | 133.36 | 136.81 | 00:00:00 | | 2017-05-17 | 31,444,976 | 134.10 | 134.86 | 127.55 | 127.72 | 00:00:00 | | 2017-05-18 | 28,661,989 | 129.50 | 133.43 | 127.05 | 133.07 | 00:00:00 | | 2017-05-19 | 25,222,948 | 137.03 | 138.22 | 135.22 | 136.00 | 00:00:00 | | 2017-05-22 | 20,786,477 | 137.77 | 139.48 | 137.33 | 138.90 | 00:00:00 | | 2017-05-23 | 16,911,578 | 139.70 | 139.79 | 135.71 | 137.03 | 00:00:00 | | 2017-05-24 | 20,376,569 | 140.96 | 141.07 | 138.08 | 138.57 | 00:00:00 | | 2017-05-25 | 15,064,741 | 140.00 | 140.03 | 136.44 | 138.26 | 00:00:00 | | 2017-05-26 | 19,300,323 | 137.93 | 145.28 | 137.11 | 141.84 | 00:00:00 | | 2017-05-30 | 24,580,778 | 143.70 | 146.29 | 143.05 | 144.87 | 00:00:00 | | 2017-05-31 | 21,643,194 | 146.69 | 147.00 | 142.05 | 144.35 | 00:00:00 | | 2017-06-01 | 12,462,061 | 144.99 | 145.03 | 142.52 | 144.36 | 00:00:00 | | 2017-06-02 | 12,140,804 | 144.24 | 145.30 | 143.40 | 143.64 | 00:00:00 | | 2017-06-05 | 20,311,623 | 142.98 | 148.53 | 142.51 | 148.01 | 00:00:00 | | 2017-06-06 | 18,743,334 | 147.82 | 149.69 | 146.80 | 147.34 | 00:00:00 | | 2017-06-07 | 15,057,318 | 148.33 | 149.88 | 147.70 | 149.12 | 00:00:00 | | 2017-06-08 | 28,475,455 | 153.46 | 160.00 | 151.79 | 159.94 | 00:00:00 | | 2017-06-09 | 923,232 | 164.74 | 168.50 | 142.75 | 149.60 | 00:00:00 | | 2017-06-12 | 41,793,262 | 145.88 | 151.70 | 142.11 | 149.97 | 00:00:00 | | 2017-06-13 | 41,488,612 | 154.40 | 154.77 | 145.65 | 151.40 | 00:00:00 | | 2017-06-14 | 29,431,459 | 151.52 | 154.06 | 148.50 | 151.72 | 00:00:00 | | 2017-06-15 | 23,883,179 | 146.96 | 153.60 | 146.50 | 152.37 | 00:00:00 | | 2017-06-16 | 22,554,327 | 152.76 | 154.70 | 150.24 | 151.62 | 00:00:00 | | 2017-06-19 | 19,260,255 | 153.41 | 157.53 | 153.26 | 157.32 | 00:00:00 | | 2017-06-20 | 27,169,647 | 159.03 | 161.74 | 156.92 | 157.09 | 00:00:00 | | 2017-06-21 | 16,945,632 | 158.21 | 159.62 | 155.70 | 159.47 | 00:00:00 | | 2017-06-22 | 11,596,308 | 159.80 | 160.34 | 157.40 | 158.37 | 00:00:00 | | 2017-06-23 | 24,565,502 | 158.68 | 159.32 | 153.22 | 153.83 | 00:00:00 | | 2017-06-26 | 26,418,557 | 155.16 | 156.60 | 148.33 | 152.15 | 00:00:00 | | 2017-06-27 | 24,850,612 | 151.44 | 151.79 | 146.35 | 146.58 | 00:00:00 | | 2017-06-28 | 24,660,291 | 149.32 | 151.94 | 145.75 | 151.75 | 00:00:00 | | 2017-06-29 | 26,334,702 | 150.60 | 150.72 | 144.08 | 146.68 | 00:00:00 | | 2017-06-30 | 17,992,137 | 147.38 | 147.93 | 143.50 | 144.56 | 00:00:00 | | 2017-07-03 | 17,722,284 | 145.05 | 145.65 | 138.58 | 139.33 | 00:00:00 | | 2017-07-05 | 20,226,442 | 141.90 | 144.22 | 141.13 | 143.05 | 00:00:00 | | 2017-07-06 | 18,383,056 | 141.87 | 145.38 | 139.76 | 143.48 | 00:00:00 | | 2017-07-07 | 16,258,515 | 145.78 | 147.50 | 144.85 | 146.76 | 00:00:00 | | 2017-07-10 | 23,720,137 | 149.74 | 154.00 | 148.68 | 153.70 | 00:00:00 | | 2017-07-11 | 18,744,156 | 153.85 | 156.19 | 152.15 | 155.88 | 00:00:00 | | 2017-07-12 | 28,283,476 | 158.30 | 163.00 | 156.56 | 162.51 | 00:00:00 | | 2017-07-13 | 34,123,997 | 163.00 | 166.30 | 158.75 | 160.63 | 00:00:00 | | 2017-07-14 | 23,349,534 | 161.29 | 165.01 | 161.01 | 164.95 | 00:00:00 | | 2017-07-17 | 22,936,328 | 166.33 | 167.50 | 161.75 | 164.25 | 00:00:00 | | 2017-07-18 | 19,123,179 | 161.78 | 166.55 | 161.30 | 165.96 | 00:00:00 | | 2017-07-19 | 17,014,089 | 166.33 | 167.40 | 164.61 | 165.10 | 00:00:00 | | 2017-07-20 | 17,258,237 | 165.93 | 167.51 | 163.91 | 167.50 | 00:00:00 | | 2017-07-21 | 15,886,110 | 166.67 | 169.30 | 166.09 | 168.10 | 00:00:00 | | 2017-07-24 | 15,868,676 | 168.39 | 168.78 | 165.72 | 166.15 | 00:00:00 | | 2017-07-25 | 12,002,860 | 165.22 | 165.93 | 163.58 | 165.35 | 00:00:00 | | 2017-07-26 | 15,755,026 | 167.68 | 169.93 | 165.85 | 167.26 | 00:00:00 | | 2017-07-27 | 18,888,931 | 168.27 | 168.74 | 157.56 | 161.74 | 00:00:00 | | 2017-07-28 | 12,776,296 | 160.29 | 165.38 | 159.28 | 164.39 | 00:00:00 | | 2017-07-31 | 13,800,261 | 164.94 | 166.40 | 160.62 | 162.51 | 00:00:00 | | 2017-08-01 | 10,606,575 | 162.13 | 164.56 | 161.00 | 164.49 | 00:00:00 | | 2017-08-02 | 11,565,556 | 165.75 | 165.91 | 161.27 | 164.39 | 00:00:00 | | 2017-08-03 | 10,926,536 | 164.37 | 166.63 | 163.68 | 166.48 | 00:00:00 | | 2017-08-04 | 14,653,397 | 167.40 | 170.07 | 166.48 | 167.21 | 00:00:00 | | 2017-08-07 | 17,743,004 | 168.39 | 172.37 | 168.00 | 172.35 | 00:00:00 | | 2017-08-08 | 18,632,853 | 173.89 | 174.56 | 168.71 | 170.30 | 00:00:00 | | 2017-08-09 | 13,060,514 | 168.43 | 172.21 | 167.67 | 172.11 | 00:00:00 | | 2017-08-10 | 26,065,538 | 172.16 | 172.66 | 164.33 | 164.74 | 00:00:00 | | 2017-08-11 | 37,272,782 | 157.14 | 159.00 | 152.91 | 155.96 | 00:00:00 | | 2017-08-14 | 31,674,266 | 159.67 | 168.55 | 159.20 | 168.40 | 00:00:00 | | 2017-08-15 | 18,980,198 | 168.61 | 169.67 | 165.59 | 166.98 | 00:00:00 | | 2017-08-16 | 14,788,247 | 167.59 | 168.54 | 163.84 | 165.15 | 00:00:00 | | 2017-08-17 | 12,937,916 | 164.81 | 165.50 | 161.38 | 161.47 | 00:00:00 | | 2017-08-18 | 14,883,408 | 163.67 | 164.36 | 159.64 | 161.50 | 00:00:00 | | 2017-08-21 | 15,203,637 | 162.49 | 162.95 | 157.37 | 159.15 | 00:00:00 | | 2017-08-22 | 11,084,658 | 160.49 | 162.79 | 159.71 | 162.55 | 00:00:00 | | 2017-08-23 | 14,421,053 | 161.20 | 166.25 | 160.85 | 165.80 | 00:00:00 | | 2017-08-24 | 11,592,997 | 167.10 | 167.28 | 164.12 | 165.19 | 00:00:00 | | 2017-08-25 | 8,753,208 | 166.17 | 166.58 | 163.55 | 163.81 | 00:00:00 | | 2017-08-28 | 9,568,908 | 164.58 | 165.10 | 162.33 | 164.97 | 00:00:00 | | 2017-08-29 | 7,992,338 | 162.59 | 165.58 | 162.26 | 164.70 | 00:00:00 | | 2017-08-30 | 9,469,680 | 165.50 | 166.13 | 164.27 | 165.68 | 00:00:00 | | 2017-08-31 | 15,022,660 | 166.50 | 169.60 | 166.20 | 169.44 | 00:00:00 | | 2017-09-01 | 11,017,001 | 169.95 | 171.90 | 169.60 | 170.46 | 00:00:00 | | 2017-09-05 | 17,358,768 | 168.38 | 168.58 | 163.56 | 165.91 | 00:00:00 | | 2017-09-06 | 9,800,559 | 167.24 | 167.80 | 164.40 | 165.81 | 00:00:00 | | 2017-09-07 | 8,731,886 | 166.49 | 167.89 | 164.95 | 166.58 | 00:00:00 | | 2017-09-08 | 12,365,074 | 166.11 | 166.71 | 162.71 | 163.69 | 00:00:00 | | 2017-09-11 | 13,934,287 | 165.54 | 169.43 | 165.32 | 169.00 | 00:00:00 | | 2017-09-12 | 10,155,905 | 170.00 | 170.00 | 166.97 | 169.61 | 00:00:00 | | 2017-09-13 | 14,340,105 | 168.59 | 171.54 | 167.28 | 170.37 | 00:00:00 | | 2017-09-14 | 12,728,431 | 168.79 | 172.56 | 167.80 | 169.40 | 00:00:00 | | 2017-09-15 | 33,338,633 | 172.86 | 180.11 | 172.65 | 180.11 | 00:00:00 | | 2017-09-18 | 41,601,951 | 185.14 | 191.20 | 184.86 | 187.55 | 00:00:00 | | 2017-09-19 | 21,631,434 | 185.51 | 189.85 | 184.62 | 187.35 | 00:00:00 | | 2017-09-20 | 16,435,216 | 187.50 | 189.42 | 184.21 | 185.84 | 00:00:00 | | 2017-09-21 | 26,631,321 | 181.64 | 182.70 | 177.61 | 180.76 | 00:00:00 | | 2017-09-22 | 12,196,947 | 180.30 | 182.31 | 178.60 | 179.00 | 00:00:00 | | 2017-09-25 | 21,628,235 | 177.75 | 177.80 | 170.16 | 171.00 | 00:00:00 | | 2017-09-26 | 27,542,805 | 176.45 | 178.68 | 170.35 | 171.96 | 00:00:00 | | 2017-09-27 | 17,602,299 | 175.62 | 176.27 | 172.75 | 175.73 | 00:00:00 | | 2017-09-28 | 10,801,464 | 176.02 | 176.18 | 173.76 | 175.68 | 00:00:00 | | 2017-09-29 | 14,936,876 | 179.08 | 179.73 | 177.25 | 178.77 | 00:00:00 | | 2017-10-02 | 12,475,560 | 180.80 | 181.98 | 177.00 | 179.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
