Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--12.93 (+0.92%) NVIDIA Corporatio - [Ticker: NVDA]Chart NVIDIA Corporatio  News NVIDIA Corporatio  Download Historical Prices for Metastock NVIDIA Corporatio and Others  Technical Analysis NVIDIA Corporatio  
Last Trade157.11Last Trade Time2018-12-04 - 00:00:00
Variation--12.93 (+0.92%)Open168.24
High168.44Low156.50
Volume20,237,062Average Volume (3m)0
YieldBid / Ask207.02 x 500 - 207.06 x 1,000
Former Close170.0452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-22
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-037,522,80047.2547.6344.1346.8100:00:00
2000-01-047,512,00046.0046.1343.2545.5600:00:00
2000-01-054,708,80044.2545.0043.4444.0600:00:00
2000-01-063,012,00044.0644.0639.5041.1900:00:00
2000-01-071,779,60041.0042.3140.3841.8800:00:00
2000-01-105,996,40042.0045.0041.2543.2500:00:00
2000-01-113,703,20043.0043.5041.5041.5000:00:00
2000-01-123,088,80041.5041.5639.8840.4400:00:00
2000-01-133,304,80040.3842.5039.8842.1300:00:00
2000-01-1415,114,00042.7545.6942.6343.9400:00:00
2000-01-186,541,20044.5046.0042.5045.8100:00:00
2000-01-194,117,20046.0046.0045.0045.3800:00:00
2000-01-204,489,20045.7548.2544.8845.2500:00:00
2000-01-2113,606,80045.1345.3143.6344.7500:00:00
2000-01-246,423,60046.1946.1942.5042.7500:00:00
2000-01-255,928,00042.9443.3841.0042.3800:00:00
2000-01-265,811,60042.3843.5039.8840.6300:00:00
2000-01-2711,455,20040.9440.9437.0038.5000:00:00
2000-01-284,861,20038.0038.2535.8837.3800:00:00
2000-01-314,560,00037.5638.3835.0037.0600:00:00
2000-02-012,324,40037.1338.2535.7537.9400:00:00
2000-02-023,726,00038.1339.7537.9439.0000:00:00
2000-02-032,706,00040.2541.0639.3839.6300:00:00
2000-02-043,092,40040.8840.8839.7540.5600:00:00
2000-02-075,437,20040.7540.7538.0038.0600:00:00
2000-02-0811,720,40039.0041.2538.0039.8800:00:00
2000-02-0914,726,40041.3842.0640.8140.8800:00:00
2000-02-1024,252,00043.3850.0043.3849.2500:00:00
2000-02-1110,594,80051.6951.7546.3850.0000:00:00
2000-02-1416,252,80050.1358.0049.6358.0000:00:00
2000-02-1511,262,00058.1358.1953.3855.7500:00:00
2000-02-1625,489,20056.3860.2555.7558.3100:00:00
2000-02-1713,394,40058.2560.7557.3860.3800:00:00
2000-02-1824,021,60059.5068.2559.0667.3700:00:00
2000-02-2213,562,40065.2566.1263.0065.5000:00:00
2000-02-2312,784,80064.7566.5663.9465.8700:00:00
2000-02-246,108,00066.2566.6962.5065.2500:00:00
2000-02-256,968,40065.3165.3158.5061.1900:00:00
2000-02-2812,946,80060.8861.5059.7560.7500:00:00
2000-02-297,651,20060.3864.7560.3864.0000:00:00
2000-03-019,589,20064.0064.0061.1362.1300:00:00
2000-03-024,776,00062.6362.6357.7557.9400:00:00
2000-03-036,842,40058.0059.5057.5058.8800:00:00
2000-03-0610,802,40059.2563.7558.0058.5000:00:00
2000-03-0748,805,20075.0087.2571.7583.3100:00:00
2000-03-0816,718,40083.2784.7577.2584.0000:00:00
2000-03-0923,823,60085.00108.0084.75100.3000:00:00
2000-03-1054,030,000105.50145.00104.75118.0000:00:00
2000-03-1360,379,200107.00150.00106.00149.2500:00:00
2000-03-1439,194,400148.44148.44108.00110.1200:00:00
2000-03-1524,890,400118.02121.06102.00105.6200:00:00
2000-03-1618,759,600109.00112.7592.6294.1700:00:00
2000-03-1713,940,40092.00107.0091.9899.8700:00:00
2000-03-209,132,000103.81107.1296.6299.8100:00:00
2000-03-2113,416,000100.00100.8787.0094.8700:00:00
2000-03-225,764,80095.6298.5094.0095.5600:00:00
2000-03-237,735,20094.69102.5094.5097.2500:00:00
2000-03-245,790,00096.62101.0090.0093.1900:00:00
2000-03-279,723,60093.0096.0086.2587.0600:00:00
2000-03-289,832,80084.0685.0079.0080.5600:00:00
2000-03-2911,736,00080.8782.7572.0075.2500:00:00
2000-03-309,048,00073.0081.7570.5074.8100:00:00
2000-03-3124,074,40079.9287.8778.5084.4800:00:00
2000-04-038,248,80083.7284.0075.6977.8700:00:00
2000-04-0412,844,80082.0083.3757.0075.0000:00:00
2000-04-0515,990,00075.7597.5071.8791.6900:00:00
2000-04-0610,114,80095.94100.8191.3795.9400:00:00
2000-04-077,964,400100.75105.0096.50102.5600:00:00
2000-04-109,882,000104.31110.3791.5693.5000:00:00
2000-04-1111,439,60086.9895.0080.0087.9400:00:00
2000-04-127,836,00088.0690.0078.5078.8100:00:00
2000-04-137,832,40079.4482.2574.1275.4400:00:00
2000-04-1410,548,00070.6276.0665.5068.8000:00:00
2000-04-177,352,40063.0075.0063.0072.3100:00:00
2000-04-1811,937,60079.5989.7577.2585.1200:00:00
2000-04-196,958,80087.8189.0080.0081.0600:00:00
2000-04-203,848,40083.2584.8179.5080.6200:00:00
2000-04-245,149,20076.0079.3772.6276.6200:00:00
2000-04-256,242,40080.0687.5079.8785.0000:00:00
2000-04-266,352,80090.9493.0084.0084.1200:00:00
2000-04-277,024,80078.5091.8778.0691.0000:00:00
2000-04-284,476,00092.4496.0089.1289.1200:00:00
2000-05-012,985,60092.5094.5089.8192.0000:00:00
2000-05-025,850,00092.0097.3785.8788.4400:00:00
2000-05-038,229,60087.8790.7580.0087.0000:00:00
2000-05-046,030,00086.8191.7586.0688.0600:00:00
2000-05-054,264,80087.6994.2586.5092.1200:00:00
2000-05-084,628,40089.7593.0088.6288.7500:00:00
2000-05-094,420,80090.2591.0085.0087.5000:00:00
2000-05-106,852,00086.6286.6978.1278.8700:00:00
2000-05-116,147,60080.0083.6978.9482.2500:00:00
2000-05-124,695,60084.5089.0079.7579.7500:00:00
2000-05-157,052,40079.3786.6275.5085.2500:00:00
2000-05-169,160,80089.0096.6988.0094.0000:00:00
2000-05-1732,265,60099.00114.6298.94110.5000:00:00
2000-05-1812,747,600111.12112.94102.31103.0000:00:00
2000-05-1913,029,600100.00105.5099.25102.1200:00:00
2000-05-2212,928,800101.00108.7592.06108.7500:00:00
2000-05-2319,464,000106.00117.94104.25107.8700:00:00
2000-05-2418,490,800107.75109.5092.25106.5000:00:00
2000-05-2514,229,600108.06114.50103.69105.0000:00:00
2000-05-264,586,400105.53108.4499.00105.5300:00:00
2000-05-307,591,200108.37112.62107.87109.8700:00:00
2000-05-3111,738,400109.50116.00109.50114.1200:00:00
2000-06-0110,474,800117.50118.56114.37117.3100:00:00
2000-06-0214,804,400119.75133.00119.75131.5600:00:00
2000-06-0512,297,600131.38141.00126.12134.3900:00:00
2000-06-069,397,200134.88139.88127.00127.6900:00:00
2000-06-078,308,800126.75127.81120.12122.0000:00:00
2000-06-0811,517,600125.12125.25118.00122.9400:00:00
2000-06-0911,682,000125.25132.00123.37126.4400:00:00
2000-06-129,500,400127.00128.06120.25123.0600:00:00
2000-06-1311,196,000119.62127.00119.00126.9400:00:00
2000-06-146,877,200129.31130.00125.14126.8100:00:00
2000-06-158,464,800126.44130.13119.62130.1300:00:00
2000-06-1624,696,000129.66150.00129.63149.7500:00:00
2000-06-1926,304,000149.38171.25145.63159.1300:00:00
2000-06-2015,256,800161.88163.75155.00157.0000:00:00
2000-06-2115,372,000154.56176.00154.56172.9400:00:00
2000-06-2215,358,800172.19175.75161.88163.5000:00:00
2000-06-2315,184,800159.13161.13148.00148.0600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources