|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 28,468,200 | 12.55 | 12.79 | 12.17 | 12.55 | 00:00:00 | 2002-11-15 | 51,358,200 | 13.20 | 13.91 | 13.05 | 13.47 | 00:00:00 | 2002-11-18 | 49,561,800 | 14.55 | 14.60 | 13.93 | 13.97 | 00:00:00 | 2002-11-19 | 49,298,700 | 13.89 | 14.88 | 13.74 | 14.17 | 00:00:00 | 2002-11-20 | 32,319,900 | 14.60 | 15.00 | 14.41 | 14.88 | 00:00:00 | 2002-11-21 | 51,348,000 | 15.48 | 16.88 | 15.45 | 16.14 | 00:00:00 | 2002-11-22 | 31,297,500 | 15.16 | 16.04 | 15.00 | 15.72 | 00:00:00 | 2002-11-25 | 30,752,100 | 16.45 | 16.69 | 15.81 | 16.29 | 00:00:00 | 2002-11-26 | 27,108,300 | 16.37 | 16.69 | 15.80 | 15.85 | 00:00:00 | 2002-11-27 | 27,213,900 | 16.52 | 17.36 | 16.31 | 17.08 | 00:00:00 | 2002-11-29 | 12,984,900 | 17.53 | 17.78 | 17.00 | 17.13 | 00:00:00 | 2002-12-02 | 29,187,600 | 18.04 | 18.27 | 16.92 | 17.00 | 00:00:00 | 2002-12-03 | 26,155,500 | 16.68 | 16.72 | 15.85 | 15.88 | 00:00:00 | 2002-12-04 | 55,163,700 | 14.76 | 15.00 | 13.93 | 13.98 | 00:00:00 | 2002-12-05 | 39,871,800 | 14.88 | 14.98 | 13.77 | 14.11 | 00:00:00 | 2002-12-06 | 28,980,600 | 13.50 | 14.40 | 13.28 | 14.13 | 00:00:00 | 2002-12-09 | 24,244,800 | 13.67 | 13.89 | 12.89 | 13.00 | 00:00:00 | 2002-12-10 | 34,747,200 | 13.33 | 14.35 | 13.16 | 14.09 | 00:00:00 | 2002-12-11 | 34,105,200 | 13.99 | 14.40 | 13.52 | 14.01 | 00:00:00 | 2002-12-12 | 32,563,800 | 14.53 | 14.70 | 13.75 | 13.78 | 00:00:00 | 2002-12-13 | 17,693,100 | 13.53 | 13.53 | 13.14 | 13.24 | 00:00:00 | 2002-12-16 | 26,424,300 | 13.70 | 14.10 | 13.35 | 14.02 | 00:00:00 | 2002-12-17 | 26,943,600 | 14.27 | 14.75 | 13.89 | 14.00 | 00:00:00 | 2002-12-18 | 28,170,900 | 13.56 | 13.58 | 12.90 | 12.93 | 00:00:00 | 2002-12-19 | 27,515,100 | 12.70 | 13.37 | 12.52 | 12.65 | 00:00:00 | 2002-12-20 | 20,114,400 | 13.05 | 13.19 | 12.19 | 12.82 | 00:00:00 | 2002-12-23 | 12,466,200 | 12.79 | 13.22 | 12.75 | 12.91 | 00:00:00 | 2002-12-24 | 7,508,400 | 12.98 | 13.24 | 12.58 | 12.65 | 00:00:00 | 2002-12-26 | 17,994,000 | 12.86 | 13.05 | 12.31 | 12.42 | 00:00:00 | 2002-12-27 | 17,563,200 | 12.76 | 12.79 | 11.84 | 11.95 | 00:00:00 | 2002-12-30 | 19,618,500 | 12.00 | 12.13 | 11.26 | 11.53 | 00:00:00 | 2002-12-31 | 20,634,900 | 11.41 | 11.80 | 11.19 | 11.51 | 00:00:00 | 2003-01-02 | 32,563,500 | 12.00 | 12.45 | 11.59 | 12.31 | 00:00:00 | 2003-01-03 | 25,937,400 | 12.35 | 12.75 | 12.10 | 12.31 | 00:00:00 | 2003-01-06 | 25,835,700 | 12.61 | 13.51 | 12.60 | 13.31 | 00:00:00 | 2003-01-07 | 37,456,800 | 13.57 | 13.88 | 13.12 | 13.27 | 00:00:00 | 2003-01-08 | 46,313,100 | 12.93 | 13.31 | 11.86 | 11.95 | 00:00:00 | 2003-01-09 | 35,901,900 | 12.32 | 12.45 | 12.04 | 12.16 | 00:00:00 | 2003-01-10 | 23,112,300 | 12.00 | 12.55 | 11.84 | 12.37 | 00:00:00 | 2003-01-13 | 21,228,000 | 12.84 | 12.95 | 12.21 | 12.27 | 00:00:00 | 2003-01-14 | 21,713,100 | 12.31 | 12.48 | 11.99 | 12.36 | 00:00:00 | 2003-01-15 | 22,614,600 | 12.37 | 12.47 | 11.98 | 11.98 | 00:00:00 | 2003-01-16 | 50,999,400 | 11.80 | 11.95 | 11.01 | 11.17 | 00:00:00 | 2003-01-17 | 26,470,800 | 10.87 | 11.02 | 10.61 | 10.75 | 00:00:00 | 2003-01-21 | 24,183,900 | 10.95 | 11.18 | 10.45 | 10.48 | 00:00:00 | 2003-01-22 | 13,774,800 | 10.45 | 10.76 | 10.42 | 10.49 | 00:00:00 | 2003-01-23 | 22,961,400 | 10.77 | 10.95 | 10.49 | 10.78 | 00:00:00 | 2003-01-24 | 22,427,700 | 10.69 | 10.74 | 9.99 | 10.17 | 00:00:00 | 2003-01-27 | 22,227,900 | 9.95 | 10.47 | 9.77 | 10.02 | 00:00:00 | 2003-01-28 | 44,637,000 | 9.89 | 10.57 | 9.56 | 10.38 | 00:00:00 | 2003-01-29 | 25,551,000 | 10.10 | 10.67 | 10.10 | 10.59 | 00:00:00 | 2003-01-30 | 18,576,600 | 10.80 | 10.89 | 10.05 | 10.16 | 00:00:00 | 2003-01-31 | 23,741,400 | 9.86 | 10.60 | 9.77 | 10.32 | 00:00:00 | 2003-02-03 | 18,888,900 | 10.51 | 10.72 | 10.30 | 10.52 | 00:00:00 | 2003-02-04 | 15,693,000 | 10.45 | 10.50 | 9.90 | 10.05 | 00:00:00 | 2003-02-05 | 14,537,700 | 10.27 | 10.55 | 10.10 | 10.14 | 00:00:00 | 2003-02-06 | 30,654,600 | 10.84 | 10.86 | 10.05 | 10.22 | 00:00:00 | 2003-02-07 | 22,878,900 | 10.42 | 10.47 | 9.74 | 9.76 | 00:00:00 | 2003-02-10 | 24,565,800 | 9.75 | 9.95 | 9.33 | 9.88 | 00:00:00 | 2003-02-11 | 21,267,900 | 9.96 | 10.25 | 9.65 | 9.70 | 00:00:00 | 2003-02-12 | 16,035,000 | 9.70 | 10.11 | 9.62 | 9.75 | 00:00:00 | 2003-02-13 | 22,229,100 | 9.92 | 9.97 | 9.65 | 9.87 | 00:00:00 | 2003-02-14 | 88,721,100 | 11.22 | 12.05 | 10.95 | 12.04 | 00:00:00 | 2003-02-18 | 43,512,900 | 12.50 | 12.97 | 12.35 | 12.73 | 00:00:00 | 2003-02-19 | 28,530,300 | 12.65 | 12.93 | 12.51 | 12.85 | 00:00:00 | 2003-02-20 | 24,453,300 | 12.90 | 13.24 | 12.80 | 12.85 | 00:00:00 | 2003-02-21 | 22,831,500 | 12.84 | 12.89 | 12.40 | 12.86 | 00:00:00 | 2003-02-24 | 28,425,300 | 12.75 | 13.49 | 12.68 | 13.02 | 00:00:00 | 2003-02-25 | 30,980,100 | 12.60 | 13.00 | 12.40 | 12.94 | 00:00:00 | 2003-02-26 | 18,672,300 | 12.77 | 12.98 | 12.28 | 12.31 | 00:00:00 | 2003-02-27 | 16,882,800 | 12.43 | 12.63 | 12.23 | 12.57 | 00:00:00 | 2003-02-28 | 41,333,400 | 12.18 | 12.65 | 11.82 | 12.62 | 00:00:00 | 2003-03-03 | 17,550,900 | 12.77 | 13.00 | 12.25 | 12.41 | 00:00:00 | 2003-03-04 | 13,459,800 | 12.45 | 12.57 | 12.19 | 12.31 | 00:00:00 | 2003-03-05 | 13,053,900 | 12.19 | 12.58 | 12.16 | 12.51 | 00:00:00 | 2003-03-06 | 13,701,600 | 12.41 | 12.53 | 12.25 | 12.30 | 00:00:00 | 2003-03-07 | 14,528,700 | 12.11 | 12.53 | 12.00 | 12.49 | 00:00:00 | 2003-03-10 | 8,619,900 | 12.36 | 12.42 | 12.12 | 12.14 | 00:00:00 | 2003-03-11 | 10,428,600 | 12.23 | 12.43 | 12.09 | 12.23 | 00:00:00 | 2003-03-12 | 12,348,000 | 12.33 | 12.60 | 12.22 | 12.57 | 00:00:00 | 2003-03-13 | 34,068,300 | 12.94 | 13.90 | 12.88 | 13.82 | 00:00:00 | 2003-03-14 | 27,355,500 | 13.87 | 14.00 | 13.32 | 13.42 | 00:00:00 | 2003-03-17 | 32,695,200 | 13.20 | 14.47 | 13.17 | 14.20 | 00:00:00 | 2003-03-18 | 23,307,000 | 14.15 | 14.31 | 13.80 | 14.09 | 00:00:00 | 2003-03-19 | 17,824,800 | 14.12 | 14.26 | 13.66 | 14.16 | 00:00:00 | 2003-03-20 | 19,501,500 | 14.16 | 14.59 | 13.79 | 14.29 | 00:00:00 | 2003-03-21 | 42,045,000 | 14.78 | 14.83 | 13.52 | 14.16 | 00:00:00 | 2003-03-24 | 20,975,400 | 13.58 | 14.00 | 13.50 | 13.63 | 00:00:00 | 2003-03-25 | 16,820,700 | 13.67 | 14.23 | 13.62 | 14.02 | 00:00:00 | 2003-03-26 | 27,696,000 | 14.33 | 14.65 | 14.22 | 14.41 | 00:00:00 | 2003-03-27 | 34,818,300 | 14.22 | 14.52 | 13.96 | 14.00 | 00:00:00 | 2003-03-28 | 32,267,100 | 14.00 | 14.05 | 13.21 | 13.43 | 00:00:00 | 2003-03-31 | 17,012,700 | 13.02 | 13.18 | 12.82 | 12.88 | 00:00:00 | 2003-04-01 | 13,345,200 | 13.15 | 13.40 | 12.86 | 13.26 | 00:00:00 | 2003-04-02 | 19,297,500 | 13.71 | 13.98 | 13.53 | 13.75 | 00:00:00 | 2003-04-03 | 17,569,500 | 14.00 | 14.00 | 13.64 | 13.93 | 00:00:00 | 2003-04-04 | 12,846,000 | 13.97 | 13.99 | 13.33 | 13.39 | 00:00:00 | 2003-04-07 | 16,781,400 | 14.29 | 14.40 | 13.40 | 13.53 | 00:00:00 | 2003-04-08 | 11,875,800 | 13.65 | 13.72 | 13.31 | 13.40 | 00:00:00 | 2003-04-09 | 17,356,500 | 13.45 | 13.81 | 13.31 | 13.33 | 00:00:00 | 2003-04-10 | 9,102,600 | 13.51 | 13.53 | 13.27 | 13.40 | 00:00:00 | 2003-04-11 | 9,354,600 | 13.55 | 13.66 | 13.12 | 13.25 | 00:00:00 | 2003-04-14 | 11,144,400 | 13.05 | 13.52 | 13.01 | 13.48 | 00:00:00 | 2003-04-15 | 12,255,300 | 13.39 | 13.58 | 13.06 | 13.41 | 00:00:00 | 2003-04-16 | 16,799,700 | 13.72 | 13.75 | 13.30 | 13.41 | 00:00:00 | 2003-04-17 | 13,018,500 | 13.51 | 13.68 | 13.23 | 13.65 | 00:00:00 | 2003-04-21 | 14,928,600 | 13.67 | 14.04 | 13.54 | 14.00 | 00:00:00 | 2003-04-22 | 19,684,800 | 13.93 | 14.19 | 13.70 | 14.18 | 00:00:00 | 2003-04-23 | 15,155,100 | 14.16 | 14.59 | 14.05 | 14.50 | 00:00:00 | 2003-04-24 | 16,522,800 | 14.51 | 14.51 | 13.88 | 14.07 | 00:00:00 | 2003-04-25 | 22,116,300 | 13.99 | 14.23 | 13.42 | 13.55 | 00:00:00 | 2003-04-28 | 16,874,700 | 13.71 | 14.21 | 13.55 | 13.96 | 00:00:00 | 2003-04-29 | 16,758,600 | 14.28 | 14.59 | 14.17 | 14.39 | 00:00:00 | 2003-04-30 | 11,665,500 | 14.31 | 14.70 | 14.25 | 14.33 | 00:00:00 | 2003-05-01 | 18,334,200 | 14.23 | 14.56 | 14.15 | 14.42 | 00:00:00 | 2003-05-02 | 42,277,200 | 14.61 | 16.00 | 14.53 | 15.90 | 00:00:00 | 2003-05-05 | 39,404,100 | 16.05 | 17.04 | 15.76 | 16.29 | 00:00:00 | 2003-05-06 | 28,596,600 | 16.21 | 16.73 | 16.05 | 16.31 | 00:00:00 | 2003-05-07 | 22,434,300 | 16.07 | 16.45 | 15.77 | 16.05 | 00:00:00 | 2003-05-08 | 48,936,300 | 15.85 | 16.70 | 15.65 | 16.06 | 00:00:00 | 2003-05-09 | 230,771,400 | 18.83 | 21.53 | 18.30 | 21.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|