|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 34,177,200 | 35.34 | 35.36 | 32.94 | 33.64 | 00:00:00 | | 2002-05-29 | 32,775,300 | 33.10 | 35.05 | 32.59 | 34.91 | 00:00:00 | | 2002-05-30 | 26,652,000 | 34.20 | 35.23 | 33.53 | 34.40 | 00:00:00 | | 2002-05-31 | 16,852,800 | 34.60 | 34.75 | 33.40 | 33.46 | 00:00:00 | | 2002-06-03 | 22,531,200 | 32.65 | 32.80 | 31.09 | 31.49 | 00:00:00 | | 2002-06-04 | 27,385,800 | 31.29 | 33.25 | 31.24 | 33.08 | 00:00:00 | | 2002-06-05 | 27,857,700 | 33.15 | 33.16 | 31.45 | 32.60 | 00:00:00 | | 2002-06-06 | 18,483,900 | 32.26 | 33.05 | 32.25 | 32.61 | 00:00:00 | | 2002-06-07 | 34,282,500 | 29.96 | 32.70 | 29.95 | 32.30 | 00:00:00 | | 2002-06-10 | 18,728,700 | 32.73 | 33.64 | 31.95 | 32.03 | 00:00:00 | | 2002-06-11 | 21,482,700 | 32.56 | 32.70 | 30.51 | 30.59 | 00:00:00 | | 2002-06-12 | 56,688,600 | 29.86 | 30.40 | 26.67 | 27.95 | 00:00:00 | | 2002-06-13 | 31,647,300 | 28.16 | 28.68 | 26.78 | 27.66 | 00:00:00 | | 2002-06-14 | 27,911,100 | 26.64 | 28.39 | 25.74 | 28.18 | 00:00:00 | | 2002-06-17 | 26,353,500 | 28.81 | 29.18 | 27.94 | 28.43 | 00:00:00 | | 2002-06-18 | 25,207,500 | 28.08 | 29.10 | 27.75 | 28.28 | 00:00:00 | | 2002-06-19 | 64,840,500 | 26.90 | 26.90 | 23.64 | 23.85 | 00:00:00 | | 2002-06-20 | 35,626,200 | 23.90 | 24.55 | 23.32 | 23.63 | 00:00:00 | | 2002-06-21 | 37,109,100 | 23.51 | 24.42 | 22.18 | 22.66 | 00:00:00 | | 2002-06-24 | 34,489,800 | 22.08 | 23.79 | 21.40 | 23.08 | 00:00:00 | | 2002-06-25 | 29,305,800 | 23.50 | 23.50 | 21.03 | 21.17 | 00:00:00 | | 2002-06-26 | 51,695,700 | 18.77 | 20.78 | 18.25 | 20.07 | 00:00:00 | | 2002-06-27 | 79,570,200 | 20.81 | 20.97 | 16.80 | 17.08 | 00:00:00 | | 2002-06-28 | 49,779,600 | 16.80 | 17.89 | 16.43 | 17.18 | 00:00:00 | | 2002-07-01 | 29,109,300 | 17.10 | 17.60 | 16.78 | 17.14 | 00:00:00 | | 2002-07-02 | 34,204,500 | 16.94 | 17.00 | 15.62 | 16.06 | 00:00:00 | | 2002-07-03 | 26,832,600 | 15.96 | 17.48 | 15.95 | 17.45 | 00:00:00 | | 2002-07-05 | 18,488,100 | 18.70 | 19.00 | 18.16 | 18.99 | 00:00:00 | | 2002-07-08 | 39,679,500 | 18.77 | 20.24 | 18.75 | 19.56 | 00:00:00 | | 2002-07-09 | 26,877,000 | 19.61 | 19.86 | 18.18 | 18.60 | 00:00:00 | | 2002-07-10 | 23,174,700 | 19.05 | 19.20 | 17.96 | 18.09 | 00:00:00 | | 2002-07-11 | 28,598,700 | 17.99 | 20.00 | 17.83 | 19.93 | 00:00:00 | | 2002-07-12 | 33,622,500 | 21.00 | 21.08 | 19.50 | 19.91 | 00:00:00 | | 2002-07-15 | 37,381,800 | 19.96 | 21.90 | 19.06 | 21.89 | 00:00:00 | | 2002-07-16 | 44,335,800 | 21.35 | 23.35 | 20.95 | 21.30 | 00:00:00 | | 2002-07-17 | 48,059,100 | 20.84 | 21.25 | 18.66 | 19.49 | 00:00:00 | | 2002-07-18 | 31,079,700 | 19.17 | 20.30 | 18.94 | 18.99 | 00:00:00 | | 2002-07-19 | 21,144,300 | 18.41 | 19.14 | 18.00 | 18.13 | 00:00:00 | | 2002-07-22 | 32,268,600 | 18.05 | 18.56 | 16.55 | 17.29 | 00:00:00 | | 2002-07-23 | 35,241,300 | 17.39 | 17.50 | 15.41 | 16.00 | 00:00:00 | | 2002-07-24 | 29,377,500 | 15.78 | 17.28 | 15.77 | 17.02 | 00:00:00 | | 2002-07-25 | 44,911,200 | 16.36 | 16.41 | 14.51 | 15.06 | 00:00:00 | | 2002-07-26 | 30,547,500 | 15.50 | 15.86 | 14.30 | 14.71 | 00:00:00 | | 2002-07-29 | 30,693,000 | 15.32 | 15.40 | 14.63 | 15.12 | 00:00:00 | | 2002-07-30 | 45,450,300 | 15.05 | 16.98 | 15.00 | 16.22 | 00:00:00 | | 2002-07-31 | 120,928,500 | 11.82 | 12.06 | 10.94 | 11.07 | 00:00:00 | | 2002-08-01 | 43,142,700 | 11.16 | 11.16 | 10.00 | 10.01 | 00:00:00 | | 2002-08-02 | 44,881,500 | 10.33 | 10.40 | 9.10 | 9.35 | 00:00:00 | | 2002-08-05 | 33,267,900 | 9.21 | 9.23 | 8.49 | 8.60 | 00:00:00 | | 2002-08-06 | 29,220,000 | 9.00 | 9.39 | 8.86 | 9.05 | 00:00:00 | | 2002-08-07 | 22,324,500 | 9.45 | 9.54 | 8.50 | 8.84 | 00:00:00 | | 2002-08-08 | 18,885,600 | 8.93 | 9.58 | 8.70 | 9.42 | 00:00:00 | | 2002-08-09 | 14,532,600 | 9.17 | 9.50 | 9.01 | 9.20 | 00:00:00 | | 2002-08-12 | 14,820,000 | 9.10 | 9.55 | 8.86 | 9.20 | 00:00:00 | | 2002-08-13 | 16,360,500 | 9.26 | 9.71 | 9.00 | 9.01 | 00:00:00 | | 2002-08-14 | 15,817,200 | 9.18 | 9.70 | 9.10 | 9.62 | 00:00:00 | | 2002-08-15 | 28,503,000 | 9.98 | 10.49 | 9.88 | 10.29 | 00:00:00 | | 2002-08-16 | 41,435,700 | 9.74 | 11.05 | 9.44 | 10.69 | 00:00:00 | | 2002-08-19 | 56,098,200 | 11.15 | 13.45 | 11.13 | 12.65 | 00:00:00 | | 2002-08-20 | 35,737,200 | 12.75 | 13.00 | 11.93 | 12.09 | 00:00:00 | | 2002-08-21 | 29,871,900 | 12.64 | 12.89 | 12.05 | 12.73 | 00:00:00 | | 2002-08-22 | 33,962,400 | 12.35 | 12.85 | 12.22 | 12.30 | 00:00:00 | | 2002-08-23 | 22,998,300 | 11.95 | 12.03 | 11.42 | 11.49 | 00:00:00 | | 2002-08-26 | 17,464,200 | 11.71 | 11.79 | 11.04 | 11.58 | 00:00:00 | | 2002-08-27 | 17,167,800 | 11.78 | 11.84 | 10.85 | 10.92 | 00:00:00 | | 2002-08-28 | 17,508,900 | 10.86 | 10.88 | 10.20 | 10.24 | 00:00:00 | | 2002-08-29 | 20,388,000 | 10.11 | 10.84 | 10.03 | 10.37 | 00:00:00 | | 2002-08-30 | 26,647,200 | 10.27 | 10.70 | 9.90 | 10.10 | 00:00:00 | | 2002-09-03 | 21,182,100 | 9.62 | 9.67 | 9.32 | 9.48 | 00:00:00 | | 2002-09-04 | 23,263,800 | 9.51 | 9.76 | 9.01 | 9.42 | 00:00:00 | | 2002-09-05 | 17,857,800 | 9.33 | 9.37 | 9.00 | 9.06 | 00:00:00 | | 2002-09-06 | 18,661,500 | 9.44 | 9.52 | 9.12 | 9.26 | 00:00:00 | | 2002-09-09 | 14,451,000 | 9.19 | 9.54 | 8.91 | 9.25 | 00:00:00 | | 2002-09-10 | 57,940,800 | 9.20 | 11.05 | 9.19 | 10.57 | 00:00:00 | | 2002-09-11 | 41,438,400 | 10.90 | 11.90 | 10.90 | 11.09 | 00:00:00 | | 2002-09-12 | 32,373,300 | 10.82 | 11.41 | 10.62 | 10.74 | 00:00:00 | | 2002-09-13 | 19,921,800 | 10.63 | 11.14 | 10.50 | 10.57 | 00:00:00 | | 2002-09-16 | 23,136,600 | 10.41 | 10.45 | 9.65 | 9.90 | 00:00:00 | | 2002-09-17 | 22,101,300 | 10.34 | 10.59 | 9.69 | 9.75 | 00:00:00 | | 2002-09-18 | 20,292,300 | 9.60 | 9.79 | 9.19 | 9.48 | 00:00:00 | | 2002-09-19 | 15,462,300 | 9.27 | 9.60 | 9.11 | 9.16 | 00:00:00 | | 2002-09-20 | 17,182,800 | 9.23 | 9.42 | 9.01 | 9.21 | 00:00:00 | | 2002-09-23 | 13,041,900 | 9.06 | 9.15 | 8.75 | 8.81 | 00:00:00 | | 2002-09-24 | 15,611,100 | 8.71 | 9.30 | 8.55 | 8.88 | 00:00:00 | | 2002-09-25 | 22,415,400 | 9.40 | 9.55 | 9.03 | 9.37 | 00:00:00 | | 2002-09-26 | 18,489,000 | 9.55 | 9.65 | 8.73 | 8.87 | 00:00:00 | | 2002-09-27 | 16,267,200 | 8.85 | 9.08 | 8.55 | 8.56 | 00:00:00 | | 2002-09-30 | 14,603,100 | 8.53 | 8.93 | 8.35 | 8.56 | 00:00:00 | | 2002-10-01 | 22,209,000 | 8.63 | 9.10 | 8.32 | 9.02 | 00:00:00 | | 2002-10-02 | 18,727,500 | 9.09 | 9.55 | 9.01 | 9.01 | 00:00:00 | | 2002-10-03 | 14,764,200 | 8.90 | 9.05 | 8.55 | 8.57 | 00:00:00 | | 2002-10-04 | 13,244,700 | 8.55 | 8.82 | 8.00 | 8.14 | 00:00:00 | | 2002-10-07 | 12,326,700 | 8.03 | 8.19 | 7.68 | 7.74 | 00:00:00 | | 2002-10-08 | 17,856,300 | 8.00 | 8.02 | 7.20 | 7.51 | 00:00:00 | | 2002-10-09 | 14,328,300 | 7.40 | 7.88 | 7.24 | 7.37 | 00:00:00 | | 2002-10-10 | 13,450,800 | 7.30 | 7.99 | 7.30 | 7.75 | 00:00:00 | | 2002-10-11 | 24,853,500 | 8.05 | 8.95 | 8.00 | 8.81 | 00:00:00 | | 2002-10-14 | 15,287,100 | 8.55 | 8.81 | 8.37 | 8.55 | 00:00:00 | | 2002-10-15 | 21,319,200 | 9.50 | 9.84 | 9.31 | 9.44 | 00:00:00 | | 2002-10-16 | 14,453,100 | 8.80 | 8.88 | 8.50 | 8.65 | 00:00:00 | | 2002-10-17 | 14,644,800 | 9.40 | 9.75 | 9.17 | 9.31 | 00:00:00 | | 2002-10-18 | 12,459,300 | 9.26 | 9.50 | 8.91 | 9.40 | 00:00:00 | | 2002-10-21 | 23,265,600 | 9.27 | 10.59 | 9.06 | 10.25 | 00:00:00 | | 2002-10-22 | 31,804,200 | 9.78 | 11.20 | 9.77 | 10.59 | 00:00:00 | | 2002-10-23 | 23,135,700 | 10.75 | 11.17 | 10.60 | 11.02 | 00:00:00 | | 2002-10-24 | 26,379,300 | 11.24 | 11.36 | 10.30 | 10.46 | 00:00:00 | | 2002-10-25 | 18,648,900 | 10.50 | 11.15 | 10.36 | 11.10 | 00:00:00 | | 2002-10-28 | 26,763,600 | 11.61 | 11.70 | 11.09 | 11.16 | 00:00:00 | | 2002-10-29 | 19,318,200 | 11.18 | 11.26 | 10.11 | 10.67 | 00:00:00 | | 2002-10-30 | 28,487,400 | 11.01 | 11.60 | 10.97 | 11.24 | 00:00:00 | | 2002-10-31 | 31,386,900 | 11.32 | 11.98 | 11.29 | 11.90 | 00:00:00 | | 2002-11-01 | 53,220,900 | 11.72 | 14.27 | 11.70 | 14.10 | 00:00:00 | | 2002-11-04 | 67,203,300 | 14.95 | 16.51 | 14.91 | 15.64 | 00:00:00 | | 2002-11-05 | 50,863,500 | 15.60 | 15.86 | 14.35 | 15.02 | 00:00:00 | | 2002-11-06 | 41,150,400 | 15.53 | 16.20 | 14.92 | 16.18 | 00:00:00 | | 2002-11-07 | 41,514,000 | 15.76 | 15.76 | 14.46 | 14.55 | 00:00:00 | | 2002-11-08 | 94,972,500 | 12.30 | 13.03 | 11.01 | 11.36 | 00:00:00 | | 2002-11-11 | 34,461,300 | 10.82 | 10.98 | 10.22 | 10.48 | 00:00:00 | | 2002-11-12 | 34,529,700 | 10.73 | 11.80 | 10.64 | 11.41 | 00:00:00 | | 2002-11-13 | 45,052,800 | 11.14 | 12.10 | 10.92 | 11.77 | 00:00:00 | | 2002-11-14 | 28,468,200 | 12.55 | 12.79 | 12.17 | 12.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
