|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-10-19 | 15,340,249 | 241.76 | 242.55 | 227.70 | 229.17 | 00:00:00 | 2018-10-22 | 9,205,345 | 231.28 | 235.32 | 227.07 | 231.22 | 00:00:00 | 2018-10-23 | 10,291,132 | 220.43 | 223.91 | 216.71 | 221.03 | 00:00:00 | 2018-10-24 | 22,107,199 | 219.51 | 221.39 | 198.85 | 199.41 | 00:00:00 | 2018-10-25 | 23,793,040 | 195.47 | 209.75 | 193.68 | 207.84 | 00:00:00 | 2018-10-26 | 16,619,628 | 198.31 | 204.84 | 193.12 | 198.29 | 00:00:00 | 2018-10-29 | 18,950,441 | 203.99 | 204.13 | 176.01 | 185.62 | 00:00:00 | 2018-10-30 | 20,179,768 | 186.55 | 203.40 | 185.62 | 203.00 | 00:00:00 | 2018-10-31 | 18,644,304 | 209.65 | 212.59 | 204.01 | 210.83 | 00:00:00 | 2018-11-01 | 14,163,208 | 212.30 | 218.49 | 207.19 | 218.11 | 00:00:00 | 2018-11-02 | 11,114,000 | 217.73 | 222.00 | 210.21 | 214.92 | 00:00:00 | 2018-11-05 | 9,483,260 | 214.39 | 215.33 | 205.28 | 211.77 | 00:00:00 | 2018-11-06 | 7,475,259 | 211.45 | 214.85 | 209.56 | 211.06 | 00:00:00 | 2018-11-07 | 12,095,301 | 213.75 | 217.41 | 211.18 | 213.79 | 00:00:00 | 2018-11-08 | 12,783,823 | 211.40 | 211.43 | 203.83 | 205.99 | 00:00:00 | 2018-11-09 | 10,331,049 | 202.40 | 209.32 | 201.04 | 205.67 | 00:00:00 | 2018-11-12 | 15,370,029 | 201.98 | 202.87 | 188.66 | 189.54 | 00:00:00 | 2018-11-13 | 16,117,775 | 193.49 | 204.21 | 193.24 | 199.31 | 00:00:00 | 2018-11-14 | 13,164,471 | 206.30 | 206.88 | 192.83 | 197.19 | 00:00:00 | 2018-11-15 | 18,399,000 | 196.95 | 205.30 | 195.50 | 202.39 | 00:00:00 | 2018-11-16 | 49,087,977 | 163.32 | 170.66 | 161.61 | 164.43 | 00:00:00 | 2018-11-19 | 42,445,505 | 161.79 | 161.82 | 144.63 | 144.70 | 00:00:00 | 2018-11-20 | 42,300,828 | 134.06 | 154.26 | 133.31 | 149.08 | 00:00:00 | 2018-11-21 | 25,637,350 | 154.62 | 155.30 | 143.61 | 144.71 | 00:00:00 | 2018-11-23 | 10,299,211 | 143.31 | 149.59 | 142.79 | 145.00 | 00:00:00 | 2018-11-26 | 20,310,463 | 149.89 | 153.47 | 146.56 | 153.05 | 00:00:00 | 2018-11-27 | 18,451,506 | 152.00 | 157.01 | 150.55 | 153.73 | 00:00:00 | 2018-11-28 | 20,113,137 | 158.48 | 160.28 | 153.13 | 160.07 | 00:00:00 | 2018-11-29 | 13,729,340 | 160.00 | 161.50 | 156.14 | 157.36 | 00:00:00 | 2018-11-30 | 18,239,114 | 157.75 | 163.86 | 155.72 | 163.43 | 00:00:00 | 2018-12-03 | 22,270,109 | 172.60 | 174.68 | 167.34 | 170.04 | 00:00:00 | 2018-12-04 | 20,237,062 | 168.24 | 168.44 | 156.50 | 157.11 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|