|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,522,800 | 47.25 | 47.63 | 44.13 | 46.81 | 00:00:00 | | 2000-01-04 | 7,512,000 | 46.00 | 46.13 | 43.25 | 45.56 | 00:00:00 | | 2000-01-05 | 4,708,800 | 44.25 | 45.00 | 43.44 | 44.06 | 00:00:00 | | 2000-01-06 | 3,012,000 | 44.06 | 44.06 | 39.50 | 41.19 | 00:00:00 | | 2000-01-07 | 1,779,600 | 41.00 | 42.31 | 40.38 | 41.88 | 00:00:00 | | 2000-01-10 | 5,996,400 | 42.00 | 45.00 | 41.25 | 43.25 | 00:00:00 | | 2000-01-11 | 3,703,200 | 43.00 | 43.50 | 41.50 | 41.50 | 00:00:00 | | 2000-01-12 | 3,088,800 | 41.50 | 41.56 | 39.88 | 40.44 | 00:00:00 | | 2000-01-13 | 3,304,800 | 40.38 | 42.50 | 39.88 | 42.13 | 00:00:00 | | 2000-01-14 | 15,114,000 | 42.75 | 45.69 | 42.63 | 43.94 | 00:00:00 | | 2000-01-18 | 6,541,200 | 44.50 | 46.00 | 42.50 | 45.81 | 00:00:00 | | 2000-01-19 | 4,117,200 | 46.00 | 46.00 | 45.00 | 45.38 | 00:00:00 | | 2000-01-20 | 4,489,200 | 45.75 | 48.25 | 44.88 | 45.25 | 00:00:00 | | 2000-01-21 | 13,606,800 | 45.13 | 45.31 | 43.63 | 44.75 | 00:00:00 | | 2000-01-24 | 6,423,600 | 46.19 | 46.19 | 42.50 | 42.75 | 00:00:00 | | 2000-01-25 | 5,928,000 | 42.94 | 43.38 | 41.00 | 42.38 | 00:00:00 | | 2000-01-26 | 5,811,600 | 42.38 | 43.50 | 39.88 | 40.63 | 00:00:00 | | 2000-01-27 | 11,455,200 | 40.94 | 40.94 | 37.00 | 38.50 | 00:00:00 | | 2000-01-28 | 4,861,200 | 38.00 | 38.25 | 35.88 | 37.38 | 00:00:00 | | 2000-01-31 | 4,560,000 | 37.56 | 38.38 | 35.00 | 37.06 | 00:00:00 | | 2000-02-01 | 2,324,400 | 37.13 | 38.25 | 35.75 | 37.94 | 00:00:00 | | 2000-02-02 | 3,726,000 | 38.13 | 39.75 | 37.94 | 39.00 | 00:00:00 | | 2000-02-03 | 2,706,000 | 40.25 | 41.06 | 39.38 | 39.63 | 00:00:00 | | 2000-02-04 | 3,092,400 | 40.88 | 40.88 | 39.75 | 40.56 | 00:00:00 | | 2000-02-07 | 5,437,200 | 40.75 | 40.75 | 38.00 | 38.06 | 00:00:00 | | 2000-02-08 | 11,720,400 | 39.00 | 41.25 | 38.00 | 39.88 | 00:00:00 | | 2000-02-09 | 14,726,400 | 41.38 | 42.06 | 40.81 | 40.88 | 00:00:00 | | 2000-02-10 | 24,252,000 | 43.38 | 50.00 | 43.38 | 49.25 | 00:00:00 | | 2000-02-11 | 10,594,800 | 51.69 | 51.75 | 46.38 | 50.00 | 00:00:00 | | 2000-02-14 | 16,252,800 | 50.13 | 58.00 | 49.63 | 58.00 | 00:00:00 | | 2000-02-15 | 11,262,000 | 58.13 | 58.19 | 53.38 | 55.75 | 00:00:00 | | 2000-02-16 | 25,489,200 | 56.38 | 60.25 | 55.75 | 58.31 | 00:00:00 | | 2000-02-17 | 13,394,400 | 58.25 | 60.75 | 57.38 | 60.38 | 00:00:00 | | 2000-02-18 | 24,021,600 | 59.50 | 68.25 | 59.06 | 67.37 | 00:00:00 | | 2000-02-22 | 13,562,400 | 65.25 | 66.12 | 63.00 | 65.50 | 00:00:00 | | 2000-02-23 | 12,784,800 | 64.75 | 66.56 | 63.94 | 65.87 | 00:00:00 | | 2000-02-24 | 6,108,000 | 66.25 | 66.69 | 62.50 | 65.25 | 00:00:00 | | 2000-02-25 | 6,968,400 | 65.31 | 65.31 | 58.50 | 61.19 | 00:00:00 | | 2000-02-28 | 12,946,800 | 60.88 | 61.50 | 59.75 | 60.75 | 00:00:00 | | 2000-02-29 | 7,651,200 | 60.38 | 64.75 | 60.38 | 64.00 | 00:00:00 | | 2000-03-01 | 9,589,200 | 64.00 | 64.00 | 61.13 | 62.13 | 00:00:00 | | 2000-03-02 | 4,776,000 | 62.63 | 62.63 | 57.75 | 57.94 | 00:00:00 | | 2000-03-03 | 6,842,400 | 58.00 | 59.50 | 57.50 | 58.88 | 00:00:00 | | 2000-03-06 | 10,802,400 | 59.25 | 63.75 | 58.00 | 58.50 | 00:00:00 | | 2000-03-07 | 48,805,200 | 75.00 | 87.25 | 71.75 | 83.31 | 00:00:00 | | 2000-03-08 | 16,718,400 | 83.27 | 84.75 | 77.25 | 84.00 | 00:00:00 | | 2000-03-09 | 23,823,600 | 85.00 | 108.00 | 84.75 | 100.30 | 00:00:00 | | 2000-03-10 | 54,030,000 | 105.50 | 145.00 | 104.75 | 118.00 | 00:00:00 | | 2000-03-13 | 60,379,200 | 107.00 | 150.00 | 106.00 | 149.25 | 00:00:00 | | 2000-03-14 | 39,194,400 | 148.44 | 148.44 | 108.00 | 110.12 | 00:00:00 | | 2000-03-15 | 24,890,400 | 118.02 | 121.06 | 102.00 | 105.62 | 00:00:00 | | 2000-03-16 | 18,759,600 | 109.00 | 112.75 | 92.62 | 94.17 | 00:00:00 | | 2000-03-17 | 13,940,400 | 92.00 | 107.00 | 91.98 | 99.87 | 00:00:00 | | 2000-03-20 | 9,132,000 | 103.81 | 107.12 | 96.62 | 99.81 | 00:00:00 | | 2000-03-21 | 13,416,000 | 100.00 | 100.87 | 87.00 | 94.87 | 00:00:00 | | 2000-03-22 | 5,764,800 | 95.62 | 98.50 | 94.00 | 95.56 | 00:00:00 | | 2000-03-23 | 7,735,200 | 94.69 | 102.50 | 94.50 | 97.25 | 00:00:00 | | 2000-03-24 | 5,790,000 | 96.62 | 101.00 | 90.00 | 93.19 | 00:00:00 | | 2000-03-27 | 9,723,600 | 93.00 | 96.00 | 86.25 | 87.06 | 00:00:00 | | 2000-03-28 | 9,832,800 | 84.06 | 85.00 | 79.00 | 80.56 | 00:00:00 | | 2000-03-29 | 11,736,000 | 80.87 | 82.75 | 72.00 | 75.25 | 00:00:00 | | 2000-03-30 | 9,048,000 | 73.00 | 81.75 | 70.50 | 74.81 | 00:00:00 | | 2000-03-31 | 24,074,400 | 79.92 | 87.87 | 78.50 | 84.48 | 00:00:00 | | 2000-04-03 | 8,248,800 | 83.72 | 84.00 | 75.69 | 77.87 | 00:00:00 | | 2000-04-04 | 12,844,800 | 82.00 | 83.37 | 57.00 | 75.00 | 00:00:00 | | 2000-04-05 | 15,990,000 | 75.75 | 97.50 | 71.87 | 91.69 | 00:00:00 | | 2000-04-06 | 10,114,800 | 95.94 | 100.81 | 91.37 | 95.94 | 00:00:00 | | 2000-04-07 | 7,964,400 | 100.75 | 105.00 | 96.50 | 102.56 | 00:00:00 | | 2000-04-10 | 9,882,000 | 104.31 | 110.37 | 91.56 | 93.50 | 00:00:00 | | 2000-04-11 | 11,439,600 | 86.98 | 95.00 | 80.00 | 87.94 | 00:00:00 | | 2000-04-12 | 7,836,000 | 88.06 | 90.00 | 78.50 | 78.81 | 00:00:00 | | 2000-04-13 | 7,832,400 | 79.44 | 82.25 | 74.12 | 75.44 | 00:00:00 | | 2000-04-14 | 10,548,000 | 70.62 | 76.06 | 65.50 | 68.80 | 00:00:00 | | 2000-04-17 | 7,352,400 | 63.00 | 75.00 | 63.00 | 72.31 | 00:00:00 | | 2000-04-18 | 11,937,600 | 79.59 | 89.75 | 77.25 | 85.12 | 00:00:00 | | 2000-04-19 | 6,958,800 | 87.81 | 89.00 | 80.00 | 81.06 | 00:00:00 | | 2000-04-20 | 3,848,400 | 83.25 | 84.81 | 79.50 | 80.62 | 00:00:00 | | 2000-04-24 | 5,149,200 | 76.00 | 79.37 | 72.62 | 76.62 | 00:00:00 | | 2000-04-25 | 6,242,400 | 80.06 | 87.50 | 79.87 | 85.00 | 00:00:00 | | 2000-04-26 | 6,352,800 | 90.94 | 93.00 | 84.00 | 84.12 | 00:00:00 | | 2000-04-27 | 7,024,800 | 78.50 | 91.87 | 78.06 | 91.00 | 00:00:00 | | 2000-04-28 | 4,476,000 | 92.44 | 96.00 | 89.12 | 89.12 | 00:00:00 | | 2000-05-01 | 2,985,600 | 92.50 | 94.50 | 89.81 | 92.00 | 00:00:00 | | 2000-05-02 | 5,850,000 | 92.00 | 97.37 | 85.87 | 88.44 | 00:00:00 | | 2000-05-03 | 8,229,600 | 87.87 | 90.75 | 80.00 | 87.00 | 00:00:00 | | 2000-05-04 | 6,030,000 | 86.81 | 91.75 | 86.06 | 88.06 | 00:00:00 | | 2000-05-05 | 4,264,800 | 87.69 | 94.25 | 86.50 | 92.12 | 00:00:00 | | 2000-05-08 | 4,628,400 | 89.75 | 93.00 | 88.62 | 88.75 | 00:00:00 | | 2000-05-09 | 4,420,800 | 90.25 | 91.00 | 85.00 | 87.50 | 00:00:00 | | 2000-05-10 | 6,852,000 | 86.62 | 86.69 | 78.12 | 78.87 | 00:00:00 | | 2000-05-11 | 6,147,600 | 80.00 | 83.69 | 78.94 | 82.25 | 00:00:00 | | 2000-05-12 | 4,695,600 | 84.50 | 89.00 | 79.75 | 79.75 | 00:00:00 | | 2000-05-15 | 7,052,400 | 79.37 | 86.62 | 75.50 | 85.25 | 00:00:00 | | 2000-05-16 | 9,160,800 | 89.00 | 96.69 | 88.00 | 94.00 | 00:00:00 | | 2000-05-17 | 32,265,600 | 99.00 | 114.62 | 98.94 | 110.50 | 00:00:00 | | 2000-05-18 | 12,747,600 | 111.12 | 112.94 | 102.31 | 103.00 | 00:00:00 | | 2000-05-19 | 13,029,600 | 100.00 | 105.50 | 99.25 | 102.12 | 00:00:00 | | 2000-05-22 | 12,928,800 | 101.00 | 108.75 | 92.06 | 108.75 | 00:00:00 | | 2000-05-23 | 19,464,000 | 106.00 | 117.94 | 104.25 | 107.87 | 00:00:00 | | 2000-05-24 | 18,490,800 | 107.75 | 109.50 | 92.25 | 106.50 | 00:00:00 | | 2000-05-25 | 14,229,600 | 108.06 | 114.50 | 103.69 | 105.00 | 00:00:00 | | 2000-05-26 | 4,586,400 | 105.53 | 108.44 | 99.00 | 105.53 | 00:00:00 | | 2000-05-30 | 7,591,200 | 108.37 | 112.62 | 107.87 | 109.87 | 00:00:00 | | 2000-05-31 | 11,738,400 | 109.50 | 116.00 | 109.50 | 114.12 | 00:00:00 | | 2000-06-01 | 10,474,800 | 117.50 | 118.56 | 114.37 | 117.31 | 00:00:00 | | 2000-06-02 | 14,804,400 | 119.75 | 133.00 | 119.75 | 131.56 | 00:00:00 | | 2000-06-05 | 12,297,600 | 131.38 | 141.00 | 126.12 | 134.39 | 00:00:00 | | 2000-06-06 | 9,397,200 | 134.88 | 139.88 | 127.00 | 127.69 | 00:00:00 | | 2000-06-07 | 8,308,800 | 126.75 | 127.81 | 120.12 | 122.00 | 00:00:00 | | 2000-06-08 | 11,517,600 | 125.12 | 125.25 | 118.00 | 122.94 | 00:00:00 | | 2000-06-09 | 11,682,000 | 125.25 | 132.00 | 123.37 | 126.44 | 00:00:00 | | 2000-06-12 | 9,500,400 | 127.00 | 128.06 | 120.25 | 123.06 | 00:00:00 | | 2000-06-13 | 11,196,000 | 119.62 | 127.00 | 119.00 | 126.94 | 00:00:00 | | 2000-06-14 | 6,877,200 | 129.31 | 130.00 | 125.14 | 126.81 | 00:00:00 | | 2000-06-15 | 8,464,800 | 126.44 | 130.13 | 119.62 | 130.13 | 00:00:00 | | 2000-06-16 | 24,696,000 | 129.66 | 150.00 | 129.63 | 149.75 | 00:00:00 | | 2000-06-19 | 26,304,000 | 149.38 | 171.25 | 145.63 | 159.13 | 00:00:00 | | 2000-06-20 | 15,256,800 | 161.88 | 163.75 | 155.00 | 157.00 | 00:00:00 | | 2000-06-21 | 15,372,000 | 154.56 | 176.00 | 154.56 | 172.94 | 00:00:00 | | 2000-06-22 | 15,358,800 | 172.19 | 175.75 | 161.88 | 163.50 | 00:00:00 | | 2000-06-23 | 15,184,800 | 159.13 | 161.13 | 148.00 | 148.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
