NVDA

Historical Stock Prices

$19.45
*  
0.06
0.31%
Get NVDA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NVDA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 19.46 19.49 19.25 19.45 5,198,261
08/28/2014 19.19 19.43 19.13 19.39 4,492,628
08/27/2014 19.33 19.475 19.2 19.23 4,551,076
08/26/2014 19.16 19.49 19.09 19.455 6,740,455
08/25/2014 19.16 19.29 19.07 19.11 3,833,954
08/22/2014 19.05 19.24 18.93 19.08 6,280,582
08/21/2014 19.2 19.3 19.04 19.07 6,819,882
08/20/2014 19.3 19.39 19.205 19.25 5,536,746
08/19/2014 19.22 19.47 19.15 19.37 6,206,499
08/18/2014 19.12 19.32 18.93 19.3 7,100,115
08/15/2014 18.86 19.145 18.68 19.04 9,244,872
08/14/2014 19.08 19.08 18.72 18.8 6,399,696
08/13/2014 18.93 19.17 18.81 19.01 6,414,874
08/12/2014 18.89 19 18.69 18.9 7,402,784
08/11/2014 19.02 19.1 18.85 18.9 8,615,557
08/08/2014 18.22 19.1 18.22 19 22,358,620
08/07/2014 17.79 17.95 17.34 17.46 10,162,250
08/06/2014 17.54 17.86 17.41 17.64 5,586,040
08/05/2014 17.6 17.92 17.45 17.66 7,458,372
08/04/2014 17.67 17.82 17.56 17.65 6,043,054
08/01/2014 17.5 17.79 17.44 17.69 5,496,729
07/31/2014 17.86 18 17.465 17.5 10,047,030
07/30/2014 17.89 18.13 17.84 18.08 6,154,573
07/29/2014 17.73 18.02 17.72 17.78 5,449,327
07/28/2014 17.87 17.87 17.415 17.72 8,244,913
07/25/2014 18.05 18.09 17.76 17.79 6,653,345
07/24/2014 18.18 18.23 17.98 18.11 6,363,106
07/23/2014 18.48 18.49 18.06 18.08 7,433,190
07/22/2014 18.69 18.79 18.43 18.47 7,470,205
07/21/2014 18.37 18.68 18.37 18.55 6,083,623
07/18/2014 18.9 19.05 18.41 18.44 14,195,420
07/17/2014 19.13 19.5 19.13 19.3 8,120,769
07/16/2014 19.45 19.6 19.24 19.35 7,993,210
07/15/2014 19.32 19.42 19.19 19.37 9,885,969
07/14/2014 19.13 19.34 19.06 19.29 6,815,867
07/11/2014 19.03 19.11 18.96 19.05 4,779,718
07/10/2014 18.75 19.09 18.6 19.005 6,657,484
07/09/2014 18.71 19.19 18.57 19.11 9,691,715
07/08/2014 18.65 18.73 18.37 18.55 5,548,535
07/07/2014 18.88 18.89 18.67 18.7 3,183,867
07/03/2014 18.51 18.9 18.51 18.85 3,422,256
07/02/2014 18.68 18.76 18.57 18.6825 4,482,096
07/01/2014 18.52 18.855 18.46 18.75 8,029,475
06/30/2014 18.31 18.59 18.31 18.54 4,512,835
06/27/2014 18.34 18.49 18.23 18.38 7,410,962
06/26/2014 18.61 18.62 18.3 18.36 6,422,671
06/25/2014 18.47 18.62 18.3 18.61 5,385,489
06/24/2014 18.68 18.83 18.34 18.42 6,894,380
06/23/2014 18.68 18.72 18.46 18.71 10,354,830
06/20/2014 19.19 19.255 18.78 18.93 8,828,658
06/19/2014 19.23 19.33 19 19.138 11,864,770
06/18/2014 19.56 19.68 19.38 19.59 5,388,381
06/17/2014 19.5 19.69 19.4 19.61 3,940,203
06/16/2014 19.45 19.61 19.31 19.48 4,964,872
06/13/2014 19.72 19.73 19.35 19.54 5,696,081
06/12/2014 19.4 19.61 19.23 19.52 8,426,447
06/11/2014 19.08 19.445 19.08 19.4 6,655,723
06/10/2014 18.98 19.24 18.9 19.15 5,440,162
06/09/2014 19.01 19.23 18.88 19.05 6,186,356
06/06/2014 19.05 19.2 18.98 19.03 4,026,209
06/05/2014 18.91 19.02 18.8 18.96 4,717,374
06/04/2014 18.81 19.02 18.8 18.88 4,022,640
06/03/2014 18.98 19 18.61 18.86 6,080,259
06/02/2014 19.06 19.18 18.78 18.94 4,537,471
05/30/2014 18.95 19.05 18.85 19 5,978,170
05/29/2014 18.97 19.13 18.91 18.95 4,297,004
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?