|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 28,528,800 | 93.19 | 99.60 | 92.50 | 99.33 | 00:00:00 | | 2001-06-08 | 17,817,000 | 99.03 | 99.18 | 95.72 | 96.75 | 00:00:00 | | 2001-06-11 | 14,548,200 | 96.89 | 97.00 | 92.42 | 93.92 | 00:00:00 | | 2001-06-12 | 27,568,200 | 91.95 | 98.45 | 91.75 | 97.05 | 00:00:00 | | 2001-06-13 | 23,467,800 | 97.76 | 99.24 | 92.95 | 93.79 | 00:00:00 | | 2001-06-14 | 23,653,800 | 92.58 | 95.19 | 91.25 | 93.59 | 00:00:00 | | 2001-06-15 | 27,363,600 | 92.50 | 96.70 | 90.78 | 95.05 | 00:00:00 | | 2001-06-18 | 21,416,400 | 94.81 | 96.35 | 90.25 | 91.29 | 00:00:00 | | 2001-06-19 | 37,828,200 | 93.01 | 95.18 | 84.45 | 86.30 | 00:00:00 | | 2001-06-20 | 43,980,000 | 84.71 | 91.00 | 82.95 | 90.01 | 00:00:00 | | 2001-06-21 | 37,114,200 | 89.65 | 93.30 | 87.25 | 91.71 | 00:00:00 | | 2001-06-22 | 19,029,600 | 91.25 | 93.69 | 90.10 | 91.30 | 00:00:00 | | 2001-06-25 | 16,000,800 | 92.32 | 92.70 | 88.46 | 91.12 | 00:00:00 | | 2001-06-26 | 18,948,000 | 89.10 | 94.20 | 88.75 | 93.75 | 00:00:00 | | 2001-06-27 | 22,393,800 | 93.30 | 93.50 | 89.26 | 90.85 | 00:00:00 | | 2001-06-28 | 22,733,400 | 92.07 | 93.25 | 91.00 | 91.92 | 00:00:00 | | 2001-06-29 | 18,273,000 | 92.25 | 94.20 | 91.21 | 92.75 | 00:00:00 | | 2001-07-02 | 26,000,400 | 89.08 | 89.83 | 87.30 | 88.64 | 00:00:00 | | 2001-07-03 | 10,157,400 | 88.03 | 90.70 | 87.58 | 89.77 | 00:00:00 | | 2001-07-05 | 25,502,400 | 88.70 | 89.25 | 83.15 | 83.26 | 00:00:00 | | 2001-07-06 | 20,070,600 | 82.01 | 82.65 | 79.10 | 80.70 | 00:00:00 | | 2001-07-09 | 25,351,800 | 79.65 | 81.58 | 77.30 | 78.06 | 00:00:00 | | 2001-07-10 | 30,543,600 | 79.10 | 80.15 | 77.75 | 78.70 | 00:00:00 | | 2001-07-11 | 22,615,800 | 78.40 | 79.81 | 76.12 | 78.55 | 00:00:00 | | 2001-07-12 | 24,538,800 | 82.25 | 83.25 | 80.25 | 82.67 | 00:00:00 | | 2001-07-13 | 17,253,600 | 82.06 | 82.96 | 79.25 | 80.96 | 00:00:00 | | 2001-07-16 | 29,792,400 | 80.05 | 81.00 | 74.05 | 74.45 | 00:00:00 | | 2001-07-17 | 29,247,600 | 73.20 | 79.34 | 72.50 | 78.61 | 00:00:00 | | 2001-07-18 | 21,024,600 | 76.74 | 78.86 | 74.28 | 75.89 | 00:00:00 | | 2001-07-19 | 21,000,600 | 76.99 | 80.32 | 75.81 | 77.11 | 00:00:00 | | 2001-07-20 | 18,561,600 | 75.19 | 76.90 | 72.50 | 74.89 | 00:00:00 | | 2001-07-23 | 38,699,400 | 75.00 | 75.10 | 67.71 | 67.80 | 00:00:00 | | 2001-07-24 | 34,132,800 | 68.71 | 72.45 | 67.26 | 72.39 | 00:00:00 | | 2001-07-25 | 31,147,200 | 72.26 | 72.40 | 69.28 | 71.69 | 00:00:00 | | 2001-07-26 | 42,853,800 | 71.01 | 79.50 | 70.65 | 79.00 | 00:00:00 | | 2001-07-27 | 27,367,200 | 78.85 | 81.87 | 76.50 | 81.00 | 00:00:00 | | 2001-07-30 | 14,557,200 | 81.10 | 81.43 | 78.20 | 79.07 | 00:00:00 | | 2001-07-31 | 29,694,000 | 79.18 | 81.25 | 76.30 | 80.90 | 00:00:00 | | 2001-08-01 | 30,123,600 | 82.49 | 86.26 | 81.92 | 85.84 | 00:00:00 | | 2001-08-02 | 27,448,200 | 86.93 | 88.19 | 83.99 | 87.88 | 00:00:00 | | 2001-08-03 | 20,508,600 | 87.00 | 88.54 | 85.36 | 87.19 | 00:00:00 | | 2001-08-06 | 32,314,200 | 86.57 | 90.72 | 85.64 | 89.83 | 00:00:00 | | 2001-08-07 | 27,215,400 | 89.81 | 90.25 | 87.45 | 88.50 | 00:00:00 | | 2001-08-08 | 28,142,400 | 87.73 | 90.00 | 85.86 | 86.25 | 00:00:00 | | 2001-08-09 | 41,090,400 | 85.85 | 87.54 | 83.20 | 84.74 | 00:00:00 | | 2001-08-10 | 25,912,200 | 84.70 | 85.80 | 82.10 | 84.64 | 00:00:00 | | 2001-08-13 | 37,869,600 | 86.09 | 89.15 | 84.81 | 88.19 | 00:00:00 | | 2001-08-14 | 58,029,000 | 86.59 | 87.15 | 84.76 | 85.85 | 00:00:00 | | 2001-08-15 | 45,409,800 | 87.79 | 88.82 | 85.19 | 85.95 | 00:00:00 | | 2001-08-16 | 25,652,400 | 84.37 | 89.70 | 84.03 | 89.57 | 00:00:00 | | 2001-08-17 | 41,721,000 | 87.30 | 88.44 | 83.06 | 83.77 | 00:00:00 | | 2001-08-20 | 29,583,000 | 83.24 | 84.09 | 80.64 | 83.19 | 00:00:00 | | 2001-08-21 | 29,666,400 | 83.40 | 85.60 | 81.31 | 81.44 | 00:00:00 | | 2001-08-22 | 37,452,600 | 82.88 | 84.88 | 80.25 | 84.79 | 00:00:00 | | 2001-08-23 | 25,339,800 | 84.50 | 85.59 | 82.50 | 82.91 | 00:00:00 | | 2001-08-24 | 27,773,400 | 83.80 | 86.99 | 83.31 | 85.28 | 00:00:00 | | 2001-08-27 | 31,990,200 | 83.37 | 89.36 | 83.05 | 88.23 | 00:00:00 | | 2001-08-28 | 29,469,000 | 87.99 | 89.95 | 86.40 | 87.08 | 00:00:00 | | 2001-08-29 | 35,895,000 | 87.32 | 87.87 | 83.55 | 84.28 | 00:00:00 | | 2001-08-30 | 35,782,800 | 82.70 | 84.60 | 80.75 | 84.01 | 00:00:00 | | 2001-08-31 | 22,197,600 | 83.45 | 85.48 | 82.35 | 84.71 | 00:00:00 | | 2001-09-04 | 46,403,400 | 84.48 | 84.48 | 78.23 | 78.82 | 00:00:00 | | 2001-09-05 | 59,889,600 | 78.75 | 81.10 | 75.55 | 80.50 | 00:00:00 | | 2001-09-06 | 48,769,200 | 78.91 | 81.40 | 76.85 | 77.21 | 00:00:00 | | 2001-09-07 | 49,256,400 | 76.00 | 79.20 | 75.60 | 78.02 | 00:00:00 | | 2001-09-10 | 46,809,000 | 77.36 | 78.55 | 74.19 | 75.76 | 00:00:00 | | 2001-09-17 | 28,464,900 | 35.52 | 36.39 | 33.82 | 33.99 | 00:00:00 | | 2001-09-18 | 22,359,300 | 34.65 | 34.90 | 31.17 | 31.94 | 00:00:00 | | 2001-09-19 | 39,047,700 | 32.12 | 32.49 | 27.06 | 31.55 | 00:00:00 | | 2001-09-20 | 36,767,400 | 29.86 | 30.95 | 28.00 | 28.88 | 00:00:00 | | 2001-09-21 | 30,657,600 | 26.65 | 28.28 | 26.01 | 26.97 | 00:00:00 | | 2001-09-24 | 37,687,500 | 29.11 | 30.44 | 27.82 | 30.00 | 00:00:00 | | 2001-09-25 | 23,543,100 | 30.09 | 31.39 | 28.74 | 28.83 | 00:00:00 | | 2001-09-26 | 10,770,300 | 29.20 | 29.30 | 27.50 | 27.79 | 00:00:00 | | 2001-09-27 | 22,682,400 | 27.69 | 28.00 | 25.51 | 26.25 | 00:00:00 | | 2001-09-28 | 26,121,900 | 27.00 | 28.81 | 25.85 | 27.47 | 00:00:00 | | 2001-10-01 | 24,320,100 | 27.45 | 27.90 | 24.70 | 25.14 | 00:00:00 | | 2001-10-02 | 28,075,800 | 25.10 | 26.10 | 22.66 | 23.88 | 00:00:00 | | 2001-10-03 | 44,970,600 | 23.76 | 30.09 | 23.76 | 28.58 | 00:00:00 | | 2001-10-04 | 49,514,400 | 30.10 | 33.80 | 29.06 | 32.29 | 00:00:00 | | 2001-10-05 | 26,955,300 | 31.80 | 33.69 | 30.59 | 32.90 | 00:00:00 | | 2001-10-08 | 19,147,500 | 31.60 | 34.89 | 31.60 | 33.64 | 00:00:00 | | 2001-10-09 | 22,938,900 | 33.73 | 34.40 | 31.22 | 32.18 | 00:00:00 | | 2001-10-10 | 24,203,100 | 31.61 | 34.50 | 31.40 | 34.25 | 00:00:00 | | 2001-10-11 | 22,950,000 | 36.08 | 38.06 | 35.89 | 37.96 | 00:00:00 | | 2001-10-12 | 31,327,500 | 37.00 | 40.50 | 36.87 | 40.43 | 00:00:00 | | 2001-10-15 | 22,714,200 | 39.25 | 41.50 | 38.15 | 40.25 | 00:00:00 | | 2001-10-16 | 34,596,300 | 40.20 | 44.62 | 39.37 | 44.30 | 00:00:00 | | 2001-10-17 | 42,388,500 | 45.28 | 45.30 | 41.50 | 41.70 | 00:00:00 | | 2001-10-18 | 25,521,600 | 41.70 | 43.87 | 41.60 | 43.46 | 00:00:00 | | 2001-10-19 | 26,481,600 | 42.84 | 45.00 | 42.30 | 44.36 | 00:00:00 | | 2001-10-22 | 24,270,600 | 44.03 | 46.00 | 43.05 | 45.41 | 00:00:00 | | 2001-10-23 | 23,825,700 | 45.99 | 46.81 | 43.60 | 44.61 | 00:00:00 | | 2001-10-24 | 30,303,600 | 43.80 | 46.69 | 43.30 | 46.58 | 00:00:00 | | 2001-10-25 | 28,809,900 | 45.50 | 50.14 | 44.80 | 49.31 | 00:00:00 | | 2001-10-26 | 27,428,100 | 48.97 | 50.44 | 45.50 | 45.79 | 00:00:00 | | 2001-10-29 | 25,119,900 | 45.95 | 46.75 | 42.02 | 42.07 | 00:00:00 | | 2001-10-30 | 28,834,500 | 41.30 | 43.94 | 40.35 | 42.00 | 00:00:00 | | 2001-10-31 | 24,732,300 | 43.57 | 44.75 | 42.25 | 42.86 | 00:00:00 | | 2001-11-01 | 27,344,400 | 43.41 | 46.87 | 42.75 | 46.52 | 00:00:00 | | 2001-11-02 | 27,181,200 | 46.31 | 47.74 | 44.60 | 47.17 | 00:00:00 | | 2001-11-05 | 23,336,400 | 47.99 | 49.30 | 47.04 | 47.34 | 00:00:00 | | 2001-11-06 | 35,384,400 | 47.25 | 50.81 | 47.00 | 50.59 | 00:00:00 | | 2001-11-07 | 35,478,600 | 50.20 | 52.58 | 49.91 | 50.63 | 00:00:00 | | 2001-11-08 | 47,879,700 | 51.26 | 51.94 | 48.25 | 49.75 | 00:00:00 | | 2001-11-09 | 56,762,100 | 51.95 | 53.24 | 50.99 | 53.20 | 00:00:00 | | 2001-11-12 | 36,465,900 | 53.00 | 55.99 | 51.38 | 54.63 | 00:00:00 | | 2001-11-13 | 36,162,900 | 54.80 | 54.81 | 53.40 | 54.18 | 00:00:00 | | 2001-11-14 | 28,755,600 | 54.58 | 55.10 | 51.20 | 52.67 | 00:00:00 | | 2001-11-15 | 21,873,600 | 52.07 | 53.67 | 51.41 | 52.95 | 00:00:00 | | 2001-11-16 | 12,403,200 | 53.00 | 53.56 | 51.78 | 52.49 | 00:00:00 | | 2001-11-19 | 48,576,300 | 53.01 | 53.50 | 48.50 | 51.34 | 00:00:00 | | 2001-11-20 | 23,447,100 | 51.59 | 52.49 | 49.33 | 49.90 | 00:00:00 | | 2001-11-21 | 18,210,300 | 49.06 | 50.57 | 47.80 | 49.26 | 00:00:00 | | 2001-11-23 | 6,350,400 | 49.45 | 50.00 | 48.60 | 49.95 | 00:00:00 | | 2001-11-26 | 30,394,500 | 50.79 | 53.59 | 50.65 | 53.52 | 00:00:00 | | 2001-11-27 | 29,599,800 | 53.49 | 55.30 | 52.50 | 54.09 | 00:00:00 | | 2001-11-28 | 18,521,100 | 53.40 | 54.29 | 51.24 | 51.36 | 00:00:00 | | 2001-11-29 | 128,386,800 | 55.09 | 55.37 | 53.40 | 53.61 | 00:00:00 | | 2001-11-30 | 25,850,700 | 53.59 | 55.03 | 52.80 | 54.64 | 00:00:00 | | 2001-12-03 | 21,287,400 | 53.49 | 54.16 | 52.85 | 53.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
