|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 12,350,100 | 17.74 | 18.50 | 17.73 | 18.28 | 00:00:00 | | 2003-10-30 | 14,531,400 | 18.75 | 18.76 | 17.91 | 17.94 | 00:00:00 | | 2003-10-31 | 14,953,800 | 18.10 | 18.25 | 17.40 | 17.68 | 00:00:00 | | 2003-11-03 | 19,343,100 | 17.59 | 18.35 | 17.51 | 18.01 | 00:00:00 | | 2003-11-04 | 17,522,400 | 18.40 | 18.45 | 17.95 | 18.07 | 00:00:00 | | 2003-11-05 | 22,050,600 | 17.70 | 18.32 | 17.41 | 18.14 | 00:00:00 | | 2003-11-06 | 29,382,000 | 18.41 | 18.50 | 17.84 | 18.17 | 00:00:00 | | 2003-11-07 | 107,320,500 | 21.66 | 22.06 | 21.20 | 21.75 | 00:00:00 | | 2003-11-10 | 30,251,400 | 21.82 | 22.12 | 21.56 | 21.69 | 00:00:00 | | 2003-11-11 | 19,978,500 | 21.20 | 21.57 | 20.77 | 21.15 | 00:00:00 | | 2003-11-12 | 15,441,600 | 21.08 | 21.50 | 20.98 | 21.43 | 00:00:00 | | 2003-11-13 | 14,508,300 | 21.43 | 21.74 | 21.31 | 21.44 | 00:00:00 | | 2003-11-14 | 22,210,500 | 21.50 | 21.50 | 20.11 | 20.17 | 00:00:00 | | 2003-11-17 | 14,997,000 | 19.79 | 20.20 | 19.60 | 19.96 | 00:00:00 | | 2003-11-18 | 24,785,700 | 20.45 | 20.70 | 19.60 | 19.67 | 00:00:00 | | 2003-11-19 | 14,188,800 | 19.81 | 20.30 | 19.74 | 20.22 | 00:00:00 | | 2003-11-20 | 18,471,300 | 19.90 | 20.34 | 19.60 | 19.68 | 00:00:00 | | 2003-11-21 | 13,581,000 | 19.92 | 19.95 | 19.38 | 19.76 | 00:00:00 | | 2003-11-24 | 23,516,100 | 19.95 | 21.00 | 19.81 | 20.95 | 00:00:00 | | 2003-11-25 | 20,570,100 | 21.04 | 21.49 | 20.80 | 21.31 | 00:00:00 | | 2003-11-26 | 10,750,800 | 21.66 | 21.73 | 20.93 | 21.33 | 00:00:00 | | 2003-11-28 | 5,153,400 | 21.32 | 21.38 | 21.05 | 21.23 | 00:00:00 | | 2003-12-01 | 13,174,500 | 21.47 | 21.69 | 21.22 | 21.53 | 00:00:00 | | 2003-12-02 | 14,368,500 | 21.40 | 21.88 | 21.31 | 21.44 | 00:00:00 | | 2003-12-03 | 17,750,700 | 21.50 | 22.20 | 21.17 | 21.22 | 00:00:00 | | 2003-12-04 | 13,048,800 | 21.29 | 21.67 | 20.61 | 21.11 | 00:00:00 | | 2003-12-05 | 13,996,200 | 20.61 | 21.20 | 20.26 | 20.43 | 00:00:00 | | 2003-12-08 | 8,524,500 | 20.43 | 20.79 | 20.25 | 20.58 | 00:00:00 | | 2003-12-09 | 14,953,200 | 20.54 | 20.74 | 19.50 | 19.51 | 00:00:00 | | 2003-12-10 | 14,216,400 | 19.51 | 20.05 | 19.50 | 19.94 | 00:00:00 | | 2003-12-11 | 17,371,800 | 19.93 | 21.20 | 19.89 | 20.95 | 00:00:00 | | 2003-12-12 | 17,517,300 | 21.23 | 21.37 | 20.50 | 20.84 | 00:00:00 | | 2003-12-15 | 15,568,800 | 21.45 | 21.48 | 20.36 | 20.42 | 00:00:00 | | 2003-12-16 | 15,043,200 | 20.30 | 20.83 | 19.94 | 20.70 | 00:00:00 | | 2003-12-17 | 12,477,900 | 20.53 | 20.60 | 19.96 | 20.30 | 00:00:00 | | 2003-12-18 | 10,918,200 | 20.34 | 20.97 | 20.32 | 20.76 | 00:00:00 | | 2003-12-19 | 22,923,900 | 21.28 | 21.60 | 20.84 | 21.07 | 00:00:00 | | 2003-12-22 | 9,279,600 | 20.76 | 21.15 | 20.55 | 21.10 | 00:00:00 | | 2003-12-23 | 18,069,000 | 21.02 | 22.17 | 21.01 | 21.96 | 00:00:00 | | 2003-12-24 | 5,271,300 | 21.95 | 22.02 | 21.74 | 21.80 | 00:00:00 | | 2003-12-26 | 9,099,000 | 21.97 | 22.87 | 21.88 | 22.74 | 00:00:00 | | 2003-12-29 | 18,915,600 | 23.17 | 23.78 | 23.06 | 23.70 | 00:00:00 | | 2003-12-30 | 13,772,100 | 23.45 | 24.20 | 23.43 | 23.75 | 00:00:00 | | 2003-12-31 | 12,431,700 | 23.74 | 23.85 | 22.82 | 23.20 | 00:00:00 | | 2004-01-02 | 10,910,400 | 23.57 | 23.89 | 23.08 | 23.08 | 00:00:00 | | 2004-01-05 | 14,382,300 | 23.43 | 23.99 | 23.22 | 23.83 | 00:00:00 | | 2004-01-06 | 27,333,600 | 23.76 | 25.13 | 23.65 | 24.80 | 00:00:00 | | 2004-01-07 | 16,825,800 | 24.52 | 25.14 | 24.35 | 25.02 | 00:00:00 | | 2004-01-08 | 10,843,800 | 25.33 | 25.45 | 24.87 | 25.11 | 00:00:00 | | 2004-01-09 | 19,164,600 | 24.94 | 25.78 | 24.74 | 25.47 | 00:00:00 | | 2004-01-12 | 13,549,500 | 25.56 | 25.84 | 25.32 | 25.76 | 00:00:00 | | 2004-01-13 | 21,645,000 | 25.63 | 25.88 | 24.16 | 24.43 | 00:00:00 | | 2004-01-14 | 13,621,800 | 24.55 | 24.90 | 24.02 | 24.25 | 00:00:00 | | 2004-01-15 | 15,230,100 | 24.07 | 24.49 | 23.64 | 24.29 | 00:00:00 | | 2004-01-16 | 11,293,200 | 24.54 | 24.87 | 24.31 | 24.66 | 00:00:00 | | 2004-01-20 | 12,194,100 | 24.96 | 25.39 | 24.68 | 25.35 | 00:00:00 | | 2004-01-21 | 12,361,500 | 25.14 | 25.24 | 24.14 | 24.18 | 00:00:00 | | 2004-01-22 | 15,143,100 | 24.31 | 24.70 | 23.33 | 23.62 | 00:00:00 | | 2004-01-23 | 12,061,800 | 23.50 | 23.97 | 23.04 | 23.09 | 00:00:00 | | 2004-01-26 | 9,842,100 | 23.24 | 24.10 | 23.06 | 24.00 | 00:00:00 | | 2004-01-27 | 23,352,600 | 23.52 | 23.90 | 22.45 | 22.63 | 00:00:00 | | 2004-01-28 | 15,380,100 | 22.92 | 23.28 | 22.45 | 22.57 | 00:00:00 | | 2004-01-29 | 23,242,500 | 22.64 | 22.75 | 21.15 | 21.91 | 00:00:00 | | 2004-01-30 | 11,661,600 | 21.86 | 22.75 | 21.73 | 22.25 | 00:00:00 | | 2004-02-02 | 14,021,100 | 22.43 | 23.05 | 22.20 | 22.61 | 00:00:00 | | 2004-02-03 | 10,450,800 | 22.55 | 22.94 | 22.23 | 22.53 | 00:00:00 | | 2004-02-04 | 10,920,000 | 22.21 | 22.39 | 21.89 | 21.92 | 00:00:00 | | 2004-02-05 | 8,299,500 | 22.04 | 22.50 | 21.90 | 22.25 | 00:00:00 | | 2004-02-06 | 11,778,300 | 22.54 | 23.08 | 22.42 | 22.76 | 00:00:00 | | 2004-02-09 | 9,349,800 | 22.93 | 23.30 | 22.59 | 22.60 | 00:00:00 | | 2004-02-10 | 12,742,500 | 22.67 | 23.45 | 22.66 | 23.43 | 00:00:00 | | 2004-02-11 | 18,445,200 | 23.73 | 24.33 | 23.65 | 24.25 | 00:00:00 | | 2004-02-12 | 24,372,300 | 24.12 | 24.25 | 23.15 | 23.52 | 00:00:00 | | 2004-02-13 | 43,687,500 | 22.90 | 23.89 | 22.70 | 23.30 | 00:00:00 | | 2004-02-17 | 14,399,400 | 23.39 | 23.63 | 23.07 | 23.56 | 00:00:00 | | 2004-02-18 | 8,006,100 | 23.63 | 23.75 | 23.40 | 23.56 | 00:00:00 | | 2004-02-19 | 15,775,800 | 23.85 | 24.27 | 23.50 | 23.55 | 00:00:00 | | 2004-02-20 | 15,453,000 | 23.51 | 24.20 | 23.38 | 24.14 | 00:00:00 | | 2004-02-23 | 21,333,300 | 24.10 | 24.14 | 22.98 | 23.30 | 00:00:00 | | 2004-02-24 | 17,709,600 | 22.90 | 23.19 | 22.12 | 22.37 | 00:00:00 | | 2004-02-25 | 16,312,800 | 22.51 | 22.93 | 22.26 | 22.50 | 00:00:00 | | 2004-02-26 | 8,624,400 | 22.83 | 22.87 | 22.37 | 22.65 | 00:00:00 | | 2004-02-27 | 14,888,700 | 22.70 | 22.72 | 21.91 | 22.25 | 00:00:00 | | 2004-03-01 | 12,665,700 | 22.19 | 22.62 | 22.16 | 22.58 | 00:00:00 | | 2004-03-02 | 20,333,700 | 22.61 | 22.77 | 22.07 | 22.16 | 00:00:00 | | 2004-03-03 | 13,812,300 | 22.10 | 22.10 | 21.51 | 21.87 | 00:00:00 | | 2004-03-04 | 10,333,800 | 22.09 | 22.39 | 21.91 | 22.35 | 00:00:00 | | 2004-03-05 | 8,872,200 | 21.85 | 22.70 | 21.77 | 22.19 | 00:00:00 | | 2004-03-08 | 11,629,200 | 22.20 | 22.50 | 21.25 | 21.42 | 00:00:00 | | 2004-03-09 | 9,280,800 | 21.60 | 21.62 | 20.91 | 21.27 | 00:00:00 | | 2004-03-10 | 12,042,300 | 21.41 | 21.64 | 20.81 | 20.96 | 00:00:00 | | 2004-03-11 | 13,171,800 | 20.68 | 21.42 | 20.68 | 20.80 | 00:00:00 | | 2004-03-12 | 9,448,800 | 21.08 | 21.50 | 20.85 | 21.24 | 00:00:00 | | 2004-03-15 | 10,530,600 | 21.11 | 21.20 | 20.63 | 20.76 | 00:00:00 | | 2004-03-16 | 14,937,600 | 21.02 | 21.75 | 20.88 | 21.65 | 00:00:00 | | 2004-03-17 | 13,114,800 | 22.00 | 22.39 | 21.91 | 22.18 | 00:00:00 | | 2004-03-18 | 13,201,200 | 22.06 | 22.70 | 22.00 | 22.43 | 00:00:00 | | 2004-03-19 | 11,324,100 | 22.31 | 22.54 | 22.04 | 22.17 | 00:00:00 | | 2004-03-22 | 14,417,700 | 21.83 | 22.17 | 21.50 | 22.00 | 00:00:00 | | 2004-03-23 | 14,400,900 | 22.30 | 22.54 | 21.84 | 22.09 | 00:00:00 | | 2004-03-24 | 19,683,600 | 22.05 | 23.45 | 22.00 | 23.08 | 00:00:00 | | 2004-03-25 | 24,928,200 | 23.34 | 24.54 | 23.30 | 24.42 | 00:00:00 | | 2004-03-26 | 13,790,100 | 24.35 | 24.73 | 24.02 | 24.35 | 00:00:00 | | 2004-03-29 | 24,644,100 | 24.70 | 25.73 | 24.65 | 25.40 | 00:00:00 | | 2004-03-30 | 18,123,900 | 25.23 | 26.28 | 25.21 | 26.16 | 00:00:00 | | 2004-03-31 | 15,118,800 | 26.29 | 26.68 | 26.15 | 26.40 | 00:00:00 | | 2004-04-01 | 32,987,700 | 26.43 | 26.97 | 25.27 | 25.93 | 00:00:00 | | 2004-04-02 | 16,243,500 | 26.50 | 26.67 | 25.70 | 26.30 | 00:00:00 | | 2004-04-05 | 14,418,600 | 26.16 | 27.35 | 26.16 | 27.24 | 00:00:00 | | 2004-04-06 | 15,602,400 | 26.70 | 26.89 | 26.00 | 26.14 | 00:00:00 | | 2004-04-07 | 11,196,600 | 26.34 | 26.35 | 25.54 | 26.00 | 00:00:00 | | 2004-04-08 | 11,177,400 | 26.58 | 27.00 | 26.38 | 26.74 | 00:00:00 | | 2004-04-12 | 11,094,600 | 26.95 | 27.07 | 26.08 | 26.24 | 00:00:00 | | 2004-04-13 | 11,067,600 | 26.48 | 26.50 | 25.50 | 25.63 | 00:00:00 | | 2004-04-14 | 12,800,400 | 25.50 | 26.24 | 25.21 | 25.76 | 00:00:00 | | 2004-04-15 | 20,702,100 | 25.41 | 25.52 | 24.30 | 24.41 | 00:00:00 | | 2004-04-16 | 16,371,600 | 24.31 | 24.32 | 23.56 | 23.61 | 00:00:00 | | 2004-04-19 | 13,070,100 | 23.59 | 23.75 | 23.16 | 23.58 | 00:00:00 | | 2004-04-20 | 12,845,100 | 23.64 | 23.90 | 22.57 | 22.58 | 00:00:00 | | 2004-04-21 | 17,220,300 | 22.67 | 23.40 | 22.44 | 22.61 | 00:00:00 | | 2004-04-22 | 17,388,000 | 22.40 | 23.12 | 21.93 | 22.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
