|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 230,771,400 | 18.83 | 21.53 | 18.30 | 21.37 | 00:00:00 | | 2003-05-12 | 75,196,500 | 21.42 | 21.90 | 20.60 | 20.77 | 00:00:00 | | 2003-05-13 | 45,602,700 | 20.06 | 20.70 | 19.94 | 20.38 | 00:00:00 | | 2003-05-14 | 24,139,500 | 20.45 | 20.70 | 20.10 | 20.36 | 00:00:00 | | 2003-05-15 | 27,641,400 | 20.66 | 21.10 | 20.55 | 21.06 | 00:00:00 | | 2003-05-16 | 25,722,900 | 20.80 | 21.63 | 20.77 | 21.26 | 00:00:00 | | 2003-05-19 | 30,512,100 | 20.98 | 21.18 | 19.81 | 20.06 | 00:00:00 | | 2003-05-20 | 22,103,100 | 20.09 | 20.35 | 20.00 | 20.20 | 00:00:00 | | 2003-05-21 | 22,636,800 | 20.21 | 20.92 | 20.10 | 20.91 | 00:00:00 | | 2003-05-22 | 22,220,400 | 20.94 | 21.17 | 20.45 | 20.98 | 00:00:00 | | 2003-05-23 | 21,690,300 | 21.00 | 21.40 | 20.78 | 20.87 | 00:00:00 | | 2003-05-27 | 41,935,200 | 20.65 | 22.80 | 20.25 | 22.72 | 00:00:00 | | 2003-05-28 | 30,888,900 | 22.65 | 22.90 | 22.10 | 22.66 | 00:00:00 | | 2003-05-29 | 57,443,400 | 22.65 | 24.98 | 22.60 | 24.21 | 00:00:00 | | 2003-05-30 | 53,557,800 | 26.50 | 26.63 | 25.85 | 26.17 | 00:00:00 | | 2003-06-02 | 39,153,600 | 26.85 | 26.88 | 24.56 | 24.72 | 00:00:00 | | 2003-06-03 | 39,920,100 | 24.44 | 25.98 | 24.14 | 25.23 | 00:00:00 | | 2003-06-04 | 29,390,100 | 25.15 | 25.85 | 24.76 | 25.83 | 00:00:00 | | 2003-06-05 | 30,110,100 | 25.49 | 26.66 | 25.15 | 26.57 | 00:00:00 | | 2003-06-06 | 34,470,900 | 27.61 | 27.75 | 25.56 | 25.76 | 00:00:00 | | 2003-06-09 | 18,014,700 | 25.60 | 26.26 | 25.06 | 25.45 | 00:00:00 | | 2003-06-10 | 14,082,600 | 25.45 | 25.84 | 25.17 | 25.82 | 00:00:00 | | 2003-06-11 | 23,595,900 | 25.66 | 26.07 | 25.20 | 25.84 | 00:00:00 | | 2003-06-12 | 26,167,200 | 26.02 | 26.30 | 25.37 | 25.45 | 00:00:00 | | 2003-06-13 | 45,670,200 | 24.35 | 25.05 | 23.30 | 23.47 | 00:00:00 | | 2003-06-16 | 47,621,700 | 23.75 | 24.27 | 22.18 | 23.97 | 00:00:00 | | 2003-06-17 | 24,996,300 | 24.52 | 24.70 | 23.80 | 24.54 | 00:00:00 | | 2003-06-18 | 28,051,800 | 24.30 | 25.97 | 24.10 | 25.48 | 00:00:00 | | 2003-06-19 | 29,763,300 | 25.59 | 25.72 | 23.80 | 23.93 | 00:00:00 | | 2003-06-20 | 23,446,200 | 24.19 | 24.20 | 23.30 | 23.68 | 00:00:00 | | 2003-06-23 | 18,369,600 | 23.66 | 23.78 | 22.37 | 22.84 | 00:00:00 | | 2003-06-24 | 25,220,400 | 22.70 | 23.20 | 22.06 | 22.79 | 00:00:00 | | 2003-06-25 | 26,515,500 | 22.85 | 23.78 | 22.76 | 22.94 | 00:00:00 | | 2003-06-26 | 24,013,500 | 23.01 | 23.28 | 22.29 | 22.97 | 00:00:00 | | 2003-06-27 | 17,727,600 | 23.24 | 23.45 | 22.45 | 22.56 | 00:00:00 | | 2003-06-30 | 13,603,200 | 22.86 | 23.31 | 22.60 | 22.91 | 00:00:00 | | 2003-07-01 | 24,425,400 | 22.62 | 23.88 | 22.41 | 23.85 | 00:00:00 | | 2003-07-02 | 21,170,700 | 24.07 | 24.38 | 23.45 | 23.78 | 00:00:00 | | 2003-07-03 | 10,522,800 | 23.23 | 24.12 | 23.18 | 23.51 | 00:00:00 | | 2003-07-07 | 20,805,000 | 23.83 | 25.18 | 23.82 | 25.05 | 00:00:00 | | 2003-07-08 | 15,071,400 | 24.36 | 25.10 | 24.30 | 24.77 | 00:00:00 | | 2003-07-09 | 18,883,800 | 24.76 | 25.75 | 24.72 | 25.34 | 00:00:00 | | 2003-07-10 | 16,114,200 | 24.55 | 24.87 | 23.87 | 24.30 | 00:00:00 | | 2003-07-11 | 12,375,000 | 24.59 | 24.74 | 24.22 | 24.43 | 00:00:00 | | 2003-07-14 | 17,358,600 | 25.05 | 25.20 | 24.12 | 24.24 | 00:00:00 | | 2003-07-15 | 28,586,400 | 24.60 | 24.71 | 23.22 | 23.45 | 00:00:00 | | 2003-07-16 | 22,011,900 | 23.89 | 24.00 | 22.60 | 23.16 | 00:00:00 | | 2003-07-17 | 21,344,100 | 22.46 | 22.75 | 21.70 | 22.00 | 00:00:00 | | 2003-07-18 | 32,020,800 | 21.57 | 21.64 | 20.47 | 21.26 | 00:00:00 | | 2003-07-21 | 24,628,500 | 21.38 | 21.45 | 20.44 | 20.94 | 00:00:00 | | 2003-07-22 | 14,561,100 | 21.53 | 21.69 | 21.17 | 21.29 | 00:00:00 | | 2003-07-23 | 15,133,200 | 21.27 | 21.70 | 20.63 | 21.57 | 00:00:00 | | 2003-07-24 | 27,920,700 | 21.96 | 22.12 | 20.55 | 20.73 | 00:00:00 | | 2003-07-25 | 25,052,100 | 20.77 | 21.18 | 20.00 | 21.06 | 00:00:00 | | 2003-07-28 | 17,593,800 | 21.23 | 21.28 | 20.32 | 20.41 | 00:00:00 | | 2003-07-29 | 69,869,700 | 18.56 | 20.16 | 18.36 | 19.07 | 00:00:00 | | 2003-07-30 | 19,718,100 | 19.00 | 19.22 | 18.74 | 18.86 | 00:00:00 | | 2003-07-31 | 22,440,000 | 19.30 | 19.58 | 18.89 | 19.09 | 00:00:00 | | 2003-08-01 | 19,188,900 | 19.10 | 19.88 | 18.91 | 19.72 | 00:00:00 | | 2003-08-04 | 35,721,300 | 19.70 | 20.82 | 19.58 | 20.46 | 00:00:00 | | 2003-08-05 | 26,587,200 | 20.99 | 21.47 | 20.23 | 20.40 | 00:00:00 | | 2003-08-06 | 25,646,700 | 20.13 | 20.40 | 19.08 | 19.57 | 00:00:00 | | 2003-08-07 | 26,008,500 | 19.52 | 19.80 | 19.04 | 19.30 | 00:00:00 | | 2003-08-08 | 94,189,500 | 16.55 | 16.62 | 15.26 | 15.50 | 00:00:00 | | 2003-08-11 | 41,893,800 | 15.75 | 16.55 | 15.65 | 16.34 | 00:00:00 | | 2003-08-12 | 19,104,000 | 16.55 | 16.71 | 16.28 | 16.67 | 00:00:00 | | 2003-08-13 | 17,338,800 | 16.74 | 17.05 | 16.32 | 16.78 | 00:00:00 | | 2003-08-14 | 38,192,400 | 16.22 | 16.46 | 16.02 | 16.20 | 00:00:00 | | 2003-08-15 | 5,442,900 | 16.10 | 16.25 | 16.00 | 16.15 | 00:00:00 | | 2003-08-18 | 17,942,100 | 16.41 | 16.63 | 16.12 | 16.63 | 00:00:00 | | 2003-08-19 | 35,099,400 | 17.00 | 18.00 | 16.99 | 17.90 | 00:00:00 | | 2003-08-20 | 21,758,700 | 17.65 | 17.98 | 17.26 | 17.65 | 00:00:00 | | 2003-08-21 | 16,118,700 | 18.08 | 18.30 | 17.80 | 18.13 | 00:00:00 | | 2003-08-22 | 25,059,900 | 19.22 | 19.48 | 18.25 | 18.26 | 00:00:00 | | 2003-08-25 | 10,850,700 | 18.61 | 18.61 | 18.00 | 18.16 | 00:00:00 | | 2003-08-26 | 19,224,600 | 17.93 | 18.20 | 17.38 | 17.87 | 00:00:00 | | 2003-08-27 | 14,195,400 | 17.99 | 18.60 | 17.80 | 18.41 | 00:00:00 | | 2003-08-28 | 20,707,800 | 18.59 | 18.69 | 17.72 | 17.93 | 00:00:00 | | 2003-08-29 | 13,322,100 | 17.90 | 18.25 | 17.83 | 18.17 | 00:00:00 | | 2003-09-02 | 17,786,400 | 18.49 | 18.65 | 17.92 | 18.01 | 00:00:00 | | 2003-09-03 | 21,249,300 | 18.28 | 18.33 | 17.57 | 17.66 | 00:00:00 | | 2003-09-04 | 18,501,600 | 17.73 | 18.25 | 17.60 | 17.83 | 00:00:00 | | 2003-09-05 | 29,968,500 | 17.86 | 19.10 | 17.65 | 18.68 | 00:00:00 | | 2003-09-08 | 37,717,800 | 18.98 | 19.76 | 18.75 | 19.54 | 00:00:00 | | 2003-09-09 | 62,235,900 | 19.00 | 21.47 | 18.74 | 20.74 | 00:00:00 | | 2003-09-10 | 34,515,600 | 20.15 | 20.69 | 19.16 | 19.32 | 00:00:00 | | 2003-09-11 | 65,318,400 | 19.58 | 20.15 | 18.30 | 19.07 | 00:00:00 | | 2003-09-12 | 29,060,100 | 18.91 | 19.77 | 18.70 | 19.35 | 00:00:00 | | 2003-09-15 | 14,900,700 | 19.51 | 19.61 | 18.96 | 19.03 | 00:00:00 | | 2003-09-16 | 15,518,400 | 19.07 | 19.68 | 19.07 | 19.62 | 00:00:00 | | 2003-09-17 | 22,569,600 | 19.74 | 20.23 | 19.58 | 19.85 | 00:00:00 | | 2003-09-18 | 15,087,300 | 19.74 | 20.01 | 19.52 | 20.00 | 00:00:00 | | 2003-09-19 | 16,202,400 | 20.23 | 20.36 | 19.66 | 19.84 | 00:00:00 | | 2003-09-22 | 18,387,600 | 19.45 | 19.49 | 18.90 | 19.06 | 00:00:00 | | 2003-09-23 | 15,723,300 | 19.09 | 19.35 | 18.84 | 19.24 | 00:00:00 | | 2003-09-24 | 40,016,700 | 18.83 | 19.00 | 17.75 | 17.78 | 00:00:00 | | 2003-09-25 | 18,419,400 | 17.92 | 18.24 | 17.45 | 17.53 | 00:00:00 | | 2003-09-26 | 22,397,700 | 17.48 | 17.53 | 16.63 | 16.86 | 00:00:00 | | 2003-09-29 | 48,624,900 | 16.01 | 16.58 | 15.70 | 15.95 | 00:00:00 | | 2003-09-30 | 25,522,200 | 15.81 | 16.51 | 15.75 | 15.97 | 00:00:00 | | 2003-10-01 | 21,930,600 | 16.00 | 16.29 | 15.96 | 16.10 | 00:00:00 | | 2003-10-02 | 21,440,700 | 16.00 | 16.58 | 15.95 | 16.35 | 00:00:00 | | 2003-10-03 | 21,570,300 | 16.80 | 17.20 | 16.51 | 16.78 | 00:00:00 | | 2003-10-06 | 9,425,700 | 16.81 | 16.98 | 16.51 | 16.65 | 00:00:00 | | 2003-10-07 | 12,764,700 | 16.65 | 16.80 | 16.42 | 16.80 | 00:00:00 | | 2003-10-08 | 18,486,000 | 16.80 | 16.95 | 16.11 | 16.21 | 00:00:00 | | 2003-10-09 | 21,310,200 | 16.45 | 17.08 | 16.31 | 16.44 | 00:00:00 | | 2003-10-10 | 10,349,400 | 16.70 | 16.85 | 16.50 | 16.73 | 00:00:00 | | 2003-10-13 | 10,872,600 | 16.92 | 17.25 | 16.79 | 16.90 | 00:00:00 | | 2003-10-14 | 15,588,900 | 16.72 | 17.26 | 16.62 | 17.21 | 00:00:00 | | 2003-10-15 | 17,587,200 | 17.41 | 17.73 | 16.88 | 16.99 | 00:00:00 | | 2003-10-16 | 11,152,200 | 17.01 | 17.26 | 16.75 | 17.20 | 00:00:00 | | 2003-10-17 | 11,492,400 | 17.10 | 17.43 | 16.64 | 16.66 | 00:00:00 | | 2003-10-20 | 11,684,700 | 16.67 | 17.05 | 16.57 | 17.03 | 00:00:00 | | 2003-10-21 | 18,968,100 | 17.34 | 17.88 | 17.10 | 17.55 | 00:00:00 | | 2003-10-22 | 15,523,800 | 17.28 | 17.68 | 17.16 | 17.25 | 00:00:00 | | 2003-10-23 | 11,288,100 | 17.00 | 17.50 | 16.97 | 17.17 | 00:00:00 | | 2003-10-24 | 11,177,100 | 17.00 | 17.26 | 16.84 | 17.11 | 00:00:00 | | 2003-10-27 | 6,361,500 | 17.20 | 17.40 | 17.08 | 17.20 | 00:00:00 | | 2003-10-28 | 23,901,600 | 17.43 | 18.38 | 17.35 | 18.28 | 00:00:00 | | 2003-10-29 | 12,350,100 | 17.74 | 18.50 | 17.73 | 18.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
