NVDA

NVIDIA Corp

$146.35 5.85 (3.84%)
12:25 EDT NVDA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.60 (0.41%)
P/E:       24.35
Market Cap:       88.83B
EPS:       6.01
Volume:       6.57M
Day's Range:       145.66 - 149.69
52wk Range:       124.46 - 292.76
Previous Close:       152.20
Historical Data for NVDA
Date Open High Low Volume Close Change %
05/22/19 153.50 154.55 151.76 8,141,963 152.20 -2.86   -1.84%
05/21/19 154.20 155.70 152.64 9,040,157 155.06 3.09   2.03%
05/20/19 152.55 154.77 150.75 14,293,253 151.97 -4.56   -2.91%
05/17/19 158.50 163.71 154.94 25,551,700 156.53 -3.66   -2.28%
05/16/19 159.36 161.90 157.65 19,391,902 160.19 0.61   0.38%
05/15/19 159.80 161.05 157.41 12,547,964 159.58 -2.46   -1.52%
05/14/19 160.05 163.46 158.49 12,757,571 162.04 3.59   2.27%
05/13/19 163.50 164.43 157.81 16,412,863 158.45 -10.37   -6.14%
05/10/19 168.95 171.59 164.00 14,237,400 168.82 -1.37   -0.80%
05/09/19 171.14 171.53 165.40 16,495,302 170.19 -3.73   -2.14%
05/08/19 172.00 177.15 171.52 10,474,948 173.92 0.81   0.47%
05/07/19 177.90 177.90 171.17 13,873,928 173.11 -6.74   -3.75%
05/06/19 175.50 180.34 174.00 10,549,028 179.85 -3.16   -1.73%
05/03/19 183.53 183.93 180.53 8,420,500 183.01 -0.18   -0.10%
05/02/19 180.86 184.87 179.12 9,863,859 183.19 2.72   1.51%
05/01/19 183.11 184.81 180.46 8,853,355 180.47 -0.53   -0.29%
04/30/19 178.03 182.03 177.26 9,066,719 181.00 1.67   0.93%
04/29/19 178.41 180.45 175.50 9,794,644 179.33 1.24   0.70%
04/26/19 180.71 180.89 173.30 21,724,700 178.09 -8.82   -4.72%
04/25/19 189.55 190.45 183.70 12,458,022 186.91 -4.26   -2.23%
04/24/19 191.09 192.81 188.64 7,946,236 191.17 0.50   0.26%
04/23/19 189.00 191.93 188.61 8,663,849 190.67 2.20   1.17%
04/22/19 185.35 189.10 184.08 6,993,017 188.47 2.17   1.16%
04/18/19 187.56 188.93 185.18 9,524,700 186.30 -0.99   -0.53%
04/17/19 189.62 190.46 186.39 7,906,671 187.29 -0.92   -0.49%
04/16/19 186.28 188.97 184.96 9,869,866 188.21 3.51   1.90%
04/15/19 189.50 189.90 183.10 10,996,782 184.70 -5.31   -2.79%
04/12/19 193.10 193.26 189.66 11,792,600 190.01 -1.53   -0.80%
04/11/19 192.20 193.47 189.55 9,357,107 191.54 -0.56   -0.29%
04/10/19 189.23 193.14 189.05 11,109,462 192.10 2.84   1.50%
04/09/19 190.44 190.89 187.56 10,994,376 189.26 -2.39   -1.25%
04/08/19 189.72 192.80 188.75 10,598,377 191.65 0.70   0.37%
04/05/19 190.00 191.65 188.53 12,043,600 190.95 2.69   1.43%
04/04/19 188.00 189.97 185.73 11,432,756 188.26 -0.36   -0.19%
04/03/19 185.00 191.00 184.80 19,715,674 188.62 5.62   3.07%
04/02/19 183.25 184.79 181.52 11,012,249 183.00 0.72   0.39%
04/01/19 183.26 183.50 180.37 12,153,548 182.28 2.72   1.51%
03/29/19 179.94 180.54 177.91 11,422,300 179.56 1.99   1.12%
03/28/19 177.55 179.90 175.11 11,992,300 177.57 1.07   0.61%
03/27/19 177.90 179.77 173.70 11,850,568 176.50 -0.37   -0.21%
03/26/19 179.49 181.75 174.60 17,567,235 176.87 3.09   1.78%
03/25/19 175.86 178.45 171.11 13,121,932 173.78 -3.72   -2.10%
03/22/19 182.84 184.80 176.94 18,691,000 177.50 -6.44   -3.50%
03/21/19 175.33 185.00 175.13 20,585,130 183.94 9.54   5.47%
03/20/19 176.88 179.03 173.00 17,957,150 174.40 -1.31   -0.75%
03/19/19 172.76 177.50 172.08 21,348,729 175.71 6.76   4.00%
03/18/19 171.08 173.25 167.86 12,104,823 168.95 -0.86   -0.51%
03/15/19 167.30 171.53 167.16 16,536,400 169.81 4.25   2.57%
03/14/19 168.99 169.47 165.25 12,980,903 165.56 -3.06   -1.81%
03/13/19 164.03 169.80 163.73 19,213,334 168.62 6.10   3.75%
03/12/19 162.26 164.39 159.19 14,476,020 162.52 1.38   0.86%
03/11/19 151.59 162.06 149.69 21,471,411 161.14 10.50   6.97%
03/08/19 145.66 151.07 144.80 10,560,300 150.64 1.38   0.92%
03/07/19 151.10 151.49 147.40 11,247,182 149.26 -2.79   -1.83%
03/06/19 156.16 156.50 151.94 10,070,450 152.05 -4.47   -2.86%
03/05/19 156.15 158.06 153.96 9,065,290 156.52 -0.26   -0.17%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!