|
 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 | | 2001-12-03 | 21,287,400 | 53.49 | 54.16 | 52.85 | 53.81 | 00:00:00 | | 2001-12-04 | 34,616,100 | 54.08 | 58.20 | 54.08 | 58.14 | 00:00:00 | | 2001-12-05 | 42,675,900 | 58.60 | 62.95 | 58.55 | 62.83 | 00:00:00 | | 2001-12-06 | 28,473,600 | 62.34 | 62.50 | 60.27 | 61.84 | 00:00:00 | | 2001-12-07 | 20,175,900 | 61.38 | 61.94 | 58.88 | 59.95 | 00:00:00 | | 2001-12-10 | 17,396,700 | 59.65 | 61.92 | 59.15 | 60.55 | 00:00:00 | | 2001-12-11 | 19,806,300 | 61.61 | 64.15 | 61.00 | 62.72 | 00:00:00 | | 2001-12-12 | 25,115,700 | 63.20 | 64.70 | 61.98 | 64.67 | 00:00:00 | | 2001-12-13 | 22,035,000 | 63.40 | 64.21 | 62.56 | 62.81 | 00:00:00 | | 2001-12-14 | 18,867,000 | 62.80 | 65.95 | 62.51 | 65.64 | 00:00:00 | | 2001-12-17 | 27,024,000 | 65.14 | 68.95 | 65.14 | 68.00 | 00:00:00 | | 2001-12-18 | 22,174,200 | 66.51 | 67.45 | 65.69 | 66.25 | 00:00:00 | | 2001-12-19 | 21,366,300 | 65.16 | 66.49 | 64.19 | 64.44 | 00:00:00 | | 2001-12-20 | 23,780,700 | 64.70 | 65.87 | 61.67 | 61.90 | 00:00:00 | | 2001-12-21 | 18,099,300 | 63.25 | 65.00 | 62.52 | 64.58 | 00:00:00 | | 2001-12-24 | 6,632,700 | 64.55 | 66.52 | 64.52 | 66.19 | 00:00:00 | | 2001-12-26 | 16,053,900 | 66.52 | 68.94 | 66.51 | 67.81 | 00:00:00 | | 2001-12-27 | 18,253,800 | 68.40 | 69.69 | 68.30 | 69.38 | 00:00:00 | | 2001-12-28 | 18,942,000 | 69.79 | 70.25 | 67.04 | 67.71 | 00:00:00 | | 2001-12-31 | 18,439,500 | 68.21 | 68.60 | 66.75 | 66.90 | 00:00:00 | | 2002-01-02 | 32,472,600 | 67.19 | 68.45 | 65.50 | 67.30 | 00:00:00 | | 2002-01-03 | 35,368,800 | 67.44 | 72.00 | 67.40 | 71.71 | 00:00:00 | | 2002-01-04 | 23,407,200 | 72.66 | 72.66 | 68.40 | 69.62 | 00:00:00 | | 2002-01-07 | 24,326,700 | 69.90 | 70.00 | 66.81 | 67.75 | 00:00:00 | | 2002-01-08 | 19,359,000 | 67.61 | 70.18 | 67.38 | 68.55 | 00:00:00 | | 2002-01-09 | 28,529,700 | 69.50 | 70.75 | 66.65 | 67.61 | 00:00:00 | | 2002-01-10 | 24,812,700 | 67.25 | 68.17 | 65.40 | 65.99 | 00:00:00 | | 2002-01-11 | 34,521,300 | 66.43 | 66.45 | 62.81 | 63.07 | 00:00:00 | | 2002-01-14 | 34,239,000 | 62.93 | 63.37 | 59.76 | 59.76 | 00:00:00 | | 2002-01-15 | 45,970,200 | 62.25 | 65.38 | 62.18 | 65.34 | 00:00:00 | | 2002-01-16 | 27,884,700 | 64.45 | 64.87 | 62.55 | 62.79 | 00:00:00 | | 2002-01-17 | 28,038,600 | 64.87 | 65.00 | 62.52 | 64.99 | 00:00:00 | | 2002-01-18 | 20,091,900 | 62.54 | 64.25 | 62.50 | 63.80 | 00:00:00 | | 2002-01-22 | 27,125,700 | 64.40 | 64.57 | 61.48 | 62.20 | 00:00:00 | | 2002-01-23 | 22,229,100 | 62.76 | 63.82 | 61.52 | 63.37 | 00:00:00 | | 2002-01-24 | 28,442,100 | 64.00 | 66.30 | 62.65 | 65.64 | 00:00:00 | | 2002-01-25 | 20,443,800 | 64.70 | 67.10 | 63.90 | 65.47 | 00:00:00 | | 2002-01-28 | 23,107,200 | 66.75 | 68.00 | 66.09 | 67.99 | 00:00:00 | | 2002-01-29 | 34,548,300 | 68.15 | 68.35 | 63.60 | 64.66 | 00:00:00 | | 2002-01-30 | 30,461,400 | 65.00 | 65.49 | 63.45 | 65.44 | 00:00:00 | | 2002-01-31 | 24,349,500 | 66.29 | 66.80 | 63.55 | 65.74 | 00:00:00 | | 2002-02-01 | 17,206,800 | 65.63 | 66.33 | 63.75 | 64.13 | 00:00:00 | | 2002-02-04 | 27,621,600 | 63.99 | 65.55 | 61.01 | 61.11 | 00:00:00 | | 2002-02-05 | 36,865,500 | 60.70 | 61.23 | 58.13 | 60.51 | 00:00:00 | | 2002-02-06 | 31,063,200 | 62.11 | 63.09 | 60.90 | 62.02 | 00:00:00 | | 2002-02-07 | 24,111,900 | 62.10 | 62.10 | 59.72 | 60.01 | 00:00:00 | | 2002-02-08 | 46,782,300 | 60.41 | 60.75 | 55.43 | 57.72 | 00:00:00 | | 2002-02-11 | 31,230,600 | 57.63 | 61.00 | 57.42 | 60.91 | 00:00:00 | | 2002-02-12 | 30,412,500 | 59.99 | 63.35 | 59.30 | 62.20 | 00:00:00 | | 2002-02-13 | 30,760,800 | 63.00 | 64.06 | 60.80 | 61.40 | 00:00:00 | | 2002-02-14 | 30,642,300 | 61.92 | 63.45 | 61.14 | 62.16 | 00:00:00 | | 2002-02-15 | 99,713,700 | 59.30 | 59.65 | 56.75 | 57.35 | 00:00:00 | | 2002-02-19 | 49,313,100 | 54.90 | 55.47 | 53.11 | 53.55 | 00:00:00 | | 2002-02-20 | 45,968,400 | 52.60 | 56.95 | 52.50 | 56.35 | 00:00:00 | | 2002-02-21 | 38,276,100 | 55.58 | 55.60 | 52.43 | 52.50 | 00:00:00 | | 2002-02-22 | 64,640,400 | 51.45 | 52.05 | 49.25 | 49.92 | 00:00:00 | | 2002-02-25 | 39,989,100 | 50.15 | 54.22 | 50.14 | 53.83 | 00:00:00 | | 2002-02-26 | 47,566,800 | 55.01 | 55.95 | 53.55 | 55.00 | 00:00:00 | | 2002-02-27 | 43,080,600 | 56.25 | 56.49 | 53.00 | 53.15 | 00:00:00 | | 2002-02-28 | 39,636,000 | 52.80 | 53.75 | 50.56 | 51.01 | 00:00:00 | | 2002-03-01 | 32,784,900 | 51.50 | 56.00 | 51.35 | 55.94 | 00:00:00 | | 2002-03-04 | 37,118,100 | 56.11 | 59.70 | 55.57 | 59.06 | 00:00:00 | | 2002-03-05 | 34,486,200 | 58.15 | 60.49 | 58.10 | 58.91 | 00:00:00 | | 2002-03-06 | 36,151,500 | 57.15 | 57.73 | 55.83 | 57.06 | 00:00:00 | | 2002-03-07 | 33,663,300 | 57.87 | 58.06 | 55.02 | 56.60 | 00:00:00 | | 2002-03-08 | 31,758,900 | 57.68 | 59.49 | 57.40 | 58.29 | 00:00:00 | | 2002-03-11 | 20,263,500 | 57.65 | 58.29 | 56.65 | 57.61 | 00:00:00 | | 2002-03-12 | 31,375,800 | 55.85 | 56.15 | 54.20 | 54.59 | 00:00:00 | | 2002-03-13 | 25,790,400 | 54.08 | 54.47 | 53.40 | 53.60 | 00:00:00 | | 2002-03-14 | 28,486,500 | 53.20 | 53.20 | 50.52 | 50.63 | 00:00:00 | | 2002-03-15 | 31,207,200 | 50.99 | 52.83 | 50.02 | 52.77 | 00:00:00 | | 2002-03-18 | 30,924,900 | 53.73 | 54.89 | 52.17 | 52.77 | 00:00:00 | | 2002-03-19 | 21,151,800 | 53.15 | 53.25 | 51.34 | 51.65 | 00:00:00 | | 2002-03-20 | 57,314,700 | 50.80 | 50.90 | 46.35 | 46.52 | 00:00:00 | | 2002-03-21 | 43,042,800 | 47.31 | 49.55 | 46.06 | 48.99 | 00:00:00 | | 2002-03-22 | 31,228,500 | 49.87 | 49.87 | 48.20 | 48.57 | 00:00:00 | | 2002-03-25 | 22,104,000 | 48.34 | 48.40 | 46.00 | 46.06 | 00:00:00 | | 2002-03-26 | 28,087,800 | 45.58 | 48.17 | 45.32 | 47.00 | 00:00:00 | | 2002-03-27 | 26,700,300 | 46.28 | 47.22 | 44.70 | 45.50 | 00:00:00 | | 2002-03-28 | 78,102,000 | 45.81 | 46.10 | 41.87 | 44.36 | 00:00:00 | | 2002-04-01 | 59,133,600 | 41.90 | 43.97 | 40.56 | 43.63 | 00:00:00 | | 2002-04-02 | 35,950,200 | 42.32 | 44.69 | 42.24 | 42.49 | 00:00:00 | | 2002-04-03 | 27,366,000 | 42.68 | 43.84 | 41.80 | 43.29 | 00:00:00 | | 2002-04-04 | 28,274,100 | 42.96 | 44.55 | 42.37 | 43.08 | 00:00:00 | | 2002-04-05 | 25,672,500 | 43.36 | 44.06 | 41.66 | 42.10 | 00:00:00 | | 2002-04-08 | 28,782,900 | 40.15 | 43.51 | 40.14 | 43.51 | 00:00:00 | | 2002-04-09 | 34,519,200 | 43.94 | 44.30 | 40.66 | 40.76 | 00:00:00 | | 2002-04-10 | 92,243,100 | 41.09 | 41.40 | 35.60 | 38.51 | 00:00:00 | | 2002-04-11 | 35,932,200 | 38.20 | 38.69 | 36.40 | 36.82 | 00:00:00 | | 2002-04-12 | 34,422,000 | 37.64 | 37.94 | 35.53 | 36.68 | 00:00:00 | | 2002-04-15 | 28,930,200 | 37.39 | 38.79 | 37.30 | 38.16 | 00:00:00 | | 2002-04-16 | 21,371,400 | 39.87 | 40.28 | 39.04 | 39.82 | 00:00:00 | | 2002-04-17 | 23,612,100 | 40.29 | 40.88 | 39.03 | 40.29 | 00:00:00 | | 2002-04-18 | 17,328,900 | 39.88 | 40.31 | 38.75 | 39.62 | 00:00:00 | | 2002-04-19 | 28,141,800 | 38.28 | 38.75 | 36.87 | 36.92 | 00:00:00 | | 2002-04-22 | 20,204,400 | 36.51 | 37.85 | 36.50 | 37.10 | 00:00:00 | | 2002-04-23 | 19,337,700 | 37.39 | 37.82 | 35.27 | 35.60 | 00:00:00 | | 2002-04-24 | 39,573,900 | 36.01 | 36.54 | 32.39 | 32.48 | 00:00:00 | | 2002-04-25 | 29,207,400 | 32.35 | 34.39 | 32.34 | 33.74 | 00:00:00 | | 2002-04-26 | 29,778,000 | 34.11 | 34.15 | 30.37 | 30.37 | 00:00:00 | | 2002-04-29 | 98,271,300 | 33.96 | 35.94 | 32.82 | 35.43 | 00:00:00 | | 2002-04-30 | 44,412,600 | 36.27 | 36.75 | 34.05 | 34.81 | 00:00:00 | | 2002-05-01 | 42,972,600 | 34.24 | 35.93 | 33.35 | 35.44 | 00:00:00 | | 2002-05-02 | 28,127,100 | 35.61 | 36.49 | 34.00 | 34.01 | 00:00:00 | | 2002-05-03 | 21,318,900 | 34.05 | 34.31 | 32.58 | 32.75 | 00:00:00 | | 2002-05-06 | 27,551,100 | 31.90 | 33.40 | 31.24 | 31.50 | 00:00:00 | | 2002-05-07 | 35,311,200 | 32.20 | 32.87 | 30.71 | 32.29 | 00:00:00 | | 2002-05-08 | 42,217,200 | 34.49 | 36.56 | 33.40 | 36.00 | 00:00:00 | | 2002-05-09 | 30,771,000 | 35.89 | 36.63 | 34.40 | 34.46 | 00:00:00 | | 2002-05-10 | 33,038,700 | 35.17 | 35.30 | 31.50 | 31.88 | 00:00:00 | | 2002-05-13 | 20,022,300 | 32.21 | 33.92 | 31.94 | 33.81 | 00:00:00 | | 2002-05-14 | 38,152,800 | 35.97 | 37.55 | 35.35 | 37.17 | 00:00:00 | | 2002-05-15 | 37,613,700 | 36.60 | 38.60 | 36.09 | 37.90 | 00:00:00 | | 2002-05-16 | 24,639,000 | 37.91 | 38.75 | 37.14 | 37.97 | 00:00:00 | | 2002-05-17 | 23,360,100 | 39.00 | 39.28 | 38.03 | 39.17 | 00:00:00 | | 2002-05-20 | 23,835,300 | 38.84 | 39.85 | 38.66 | 39.59 | 00:00:00 | | 2002-05-21 | 34,565,100 | 40.10 | 40.65 | 36.53 | 36.57 | 00:00:00 | | 2002-05-22 | 38,699,700 | 36.86 | 38.27 | 36.80 | 38.05 | 00:00:00 | | 2002-05-23 | 63,919,500 | 38.16 | 38.24 | 34.60 | 35.73 | 00:00:00 | | 2002-05-24 | 18,444,600 | 35.05 | 35.23 | 34.22 | 35.03 | 00:00:00 | | 2002-05-28 | 34,177,200 | 35.34 | 35.36 | 32.94 | 33.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
