NVDA

NVIDIA Corporation Historical Stock Prices

$20.915
*  
0.345
1.68%
Get NVDA Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.45  20.94  20.44  20.915 5,479,184
11/25/2014 20.54 20.72 20.5 20.57 4,748,360
11/24/2014 20.5 20.67 20.42 20.58 3,400,125
11/21/2014 20.52 20.55 20.28 20.455 4,974,441
11/20/2014 19.87 20.36 19.81 20.34 5,523,487
11/19/2014 20.1 20.16 19.8 20.01 6,007,442
11/18/2014 19.71 20.22 19.66 20.17 5,194,312
11/17/2014 19.7 19.91 19.57 19.695 3,968,295
11/14/2014 19.57 19.79 19.375 19.785 4,005,430
11/13/2014 19.72 19.749 19.39 19.55 5,632,439
11/12/2014 19.71 19.76 19.38 19.645 5,098,682
11/11/2014 19.9 20.01 19.605 19.78 5,321,754
11/10/2014 19.77 20.1501 19.72 20.02 7,330,878
11/07/2014 20.45 20.6859 19.59 19.79 11,269,060
11/06/2014 20.17 20.25 19.86 20.22 9,832,484
11/05/2014 20.25 20.255 19.98 20.13 8,390,507
11/04/2014 20 20.2 19.67 20.13 9,002,436
11/03/2014 19.99 20.06 19.77 19.87 7,656,190
10/31/2014 19.12 19.55 19.02 19.54 6,407,516
10/30/2014 18.76 18.84 18.45 18.69 4,256,451
10/29/2014 18.85 18.96 18.64 18.805 4,208,504
10/28/2014 18.44 18.955 18.42 18.93 4,814,453
10/27/2014 18.47 18.56 18.27 18.49 3,627,282
10/24/2014 18.4 18.59 18.285 18.48 5,253,852
10/23/2014 18.2 18.42 18.07 18.285 5,361,867
10/22/2014 18.29 18.35 17.89 17.89 5,987,821
10/21/2014 17.7 18.34 17.65 18.32 8,777,272
10/20/2014 17.42 17.725 17.3 17.57 5,005,704
10/17/2014 17.66 17.865 17.35 17.42 7,267,902
10/16/2014 17.13 17.65 17.09 17.45 8,777,343
10/15/2014 16.93 17.53 16.815 17.44 10,110,430
10/14/2014 17.02 17.65 16.92 17.175 9,415,488
10/13/2014 16.96 17.3 16.77 16.785 9,940,730
10/10/2014 17.77 17.83 16.84 16.845 17,284,310
10/09/2014 18.18 18.195 17.76 17.91 7,673,882
10/08/2014 17.91 18.35 17.77 18.26 6,502,884
10/07/2014 18.04 18.215 17.905 17.925 7,547,439
10/06/2014 18.3 18.45 18 18.12 4,970,103
10/03/2014 18.3 18.55 18.23 18.23 5,978,474
10/02/2014 18.24 18.33 17.77 18.19 7,236,741
10/01/2014 18.48 18.61 18.22 18.27 8,774,421
09/30/2014 18.44 18.58 18.2301 18.45 6,930,066
09/29/2014 18.4 18.65 18.2236 18.515 5,213,520
09/26/2014 18.57 18.69 18.49 18.545 6,029,702
09/25/2014 18.9 18.95 18.47 18.51 7,456,251
09/24/2014 18.8 18.98 18.78 18.92 3,989,794
09/23/2014 18.79 19.02 18.72 18.81 4,902,735
09/22/2014 19.47 19.47 18.87 18.89 5,536,598
09/19/2014 19.5 19.52 19.05 19.08 15,032,920
09/18/2014 19.27 19.46 19.21 19.44 5,489,651
09/17/2014 19.09 19.33 19 19.15 4,339,501
09/16/2014 18.81 19.24 18.75 19.135 5,498,357
09/15/2014 19.18 19.21 18.78 18.86 7,353,833
09/12/2014 19.53 19.53 19.095 19.12 6,563,263
09/11/2014 19.47 19.54 19.2 19.41 6,267,914
09/10/2014 19.65 19.685 19.425 19.61 4,309,362
09/09/2014 19.7 19.83 19.52 19.54 4,964,681
09/08/2014 19.95 19.99 19.71 19.79 7,982,245
09/05/2014 20.01 20.1 19.84 19.97 6,344,614
09/04/2014 19.65 20.15 19.64 20.03 12,295,810
09/03/2014 19.6 19.75 19.47 19.685 6,486,429
09/02/2014 19.5 19.5 19.315 19.495 4,815,863
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
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?