NVDA

Historical Stock Prices

$35.53
*  
0.67
1.85%
Get NVDA Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 36.05 36.13 35.14 35.53 8,046,832
04/28/2016 37.08 37.3 36.11 36.2 9,530,203
04/27/2016 36.39 37.33 36.323 37.31 8,807,215
04/26/2016 36.67 37.09 36.32 36.48 5,361,348
04/25/2016 36.28 36.65 36.18 36.45 4,799,739
04/22/2016 36.53 36.78 36.145 36.27 5,587,298
04/21/2016 36.46 36.63 36.25 36.41 4,451,850
04/20/2016 36.25 36.67 36.21 36.45 5,004,408
04/19/2016 37.11 37.18 36.08 36.31 7,723,813
04/18/2016 37.06 37.06 36.61 36.97 7,682,758
04/15/2016 36.83 37.46 36.712 37.13 10,924,070
04/14/2016 36.64 37 36.49 36.84 10,411,130
04/13/2016 36 36.75 36 36.74 8,767,486
04/12/2016 36 36.05 35.14 35.84 7,315,391
04/11/2016 35.87 36.47 35.76 35.88 9,685,544
04/08/2016 35.72 35.95 35.305 35.66 6,398,373
04/07/2016 35.57 35.89 35.28 35.43 9,452,069
04/06/2016 35.3 35.82 34.63 35.8 11,331,540
04/05/2016 35.48 36.08 35.34 35.75 8,482,847
04/04/2016 36.45 36.64 35.66 35.8 9,848,541
04/01/2016 35.41 36.17 35.14 36.15 8,701,021
03/31/2016 35.92 36 35.35 35.63 9,495,247
03/30/2016 35.52 36.25 35.5 35.76 9,411,942
03/29/2016 34.68 35.47 34.6 35.39 6,544,993
03/28/2016 34.42 34.98 34.38 34.83 6,277,015
03/24/2016 34.12 34.54 34.01 34.48 6,123,604
03/23/2016 34 34.68 33.85 34.43 10,724,620
03/22/2016 33.8 34.085 33.43 33.85 6,049,366
03/21/2016 33.51 33.92 33.15 33.91 8,444,339
03/18/2016 33.21 34.25 33 33.81 13,637,610
03/17/2016 32.98 33.14 32.3739 32.82 8,841,135
03/16/2016 31.9 33.21 31.75 33.1 9,088,670
03/15/2016 32.13 32.34 31.57 32.14 5,655,005
03/14/2016 32.07 32.43 31.92 32.3 4,757,764
03/11/2016 32.15 32.23 31.77 32.22 6,934,651
03/10/2016 31.92 32.1 31.04 31.68 7,151,977
03/09/2016 32.03 32.075 31.32 31.73 5,569,603
03/08/2016 32.01 32.2 31.645 31.75 6,873,378
03/07/2016 32.37 32.59 31.915 32.34 6,005,231
03/04/2016 32.9 32.93 32.3 32.55 4,382,584
03/03/2016 32.9 33.04 32.21 32.65 7,546,417
03/02/2016 32.57 33.06 32.51 32.94 5,846,707
03/01/2016 31.44 32.75 31.39 32.75 8,715,012
02/29/2016 31.61 32.02 31.34 31.36 8,083,499
02/26/2016 32.04 32.1162 31.36 31.68 9,048,098
02/25/2016 31.94 32.05 31.32 31.89 8,740,267
02/24/2016 31.47 31.8679 30.6 31.82 8,420,680
02/23/2016 31.27 31.9 31.12 31.6 9,233,330
02/22/2016 30.88 31.87 30.82 31.52 11,241,320
02/19/2016 29.88 30.71 29.65 30.44 13,136,030
02/18/2016 29.93 30.975 29.9 30.04 26,715,700
02/17/2016 27.33 27.92 27.22 27.66 19,157,140
02/16/2016 26.1 27.03 26.02 26.99 12,122,030
02/12/2016 25.7 25.78 24.75 25.73 8,520,355
02/11/2016 24.78 25.56 24.78 25.3 8,503,497
02/10/2016 25.65 26.39 25.29 25.43 8,394,980
02/09/2016 24.92 26.55 24.8 25.49 10,633,990
02/08/2016 26.03 26.16 24.85 25.22 15,220,490
02/05/2016 28.02 28.33 26.35 26.43 15,009,110
02/04/2016 28.24 28.85 27.93 28.21 8,703,432
02/03/2016 28.28 28.45 27.55 28.2 8,169,351
02/02/2016 29 29.15 27.86 28.06 8,547,710
02/01/2016 29.26 29.45 29.01 29.3 7,246,899
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?