NVDA

NVIDIA Corporation Historical Stock Prices

$20.57
*  
0.01
0.05%
Get NVDA Alerts
*Delayed - data as of Nov. 25, 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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.54  20.72  20.50  20.57 4,756,021
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
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
05/28/2014 18.89 19.1 18.71 18.98 5,616,852
05/27/2014 18.6 18.82 18.54 18.82 5,240,405
05/23/2014 18.42 18.58 18.31 18.49 4,566,438
05/22/2014 18.2 18.42 18.2 18.32 3,259,088
05/21/2014 18.31 18.465 18.125 18.24 5,411,605
05/20/2014 18.46 18.51 18.15 18.24 6,404,980
05/19/2014 18.15 18.64 18.07 18.54 9,001,926
05/16/2014 17.86 18.09 17.86 17.96 7,098,958
05/15/2014 18.06 18.16 17.82 18 8,143,045
05/14/2014 18.29 18.36 18.09 18.1 5,358,034
05/13/2014 18.33 18.63 18.22 18.28 5,527,597
05/12/2014 18.09 18.62 18.08 18.58 7,496,353
05/09/2014 17.94 18.11 17.71 18.05 13,488,260
05/08/2014 18.2 18.79 18.11 18.5 10,813,790
05/07/2014 18.25 18.42 18.07 18.275 7,345,840
05/06/2014 18.81 18.97 18.2 18.25 10,402,470
05/05/2014 18.41 18.77 18.39 18.63 5,981,457
05/02/2014 18.66 18.66 18.32 18.43 3,909,378
05/01/2014 18.75 18.79 18.42 18.57 4,952,589
04/30/2014 18.66 18.68 18.43 18.47 7,637,342
04/29/2014 18.72 18.757 18.48 18.69 4,275,724
04/28/2014 18.88 18.98 18.42 18.65 5,669,699
04/25/2014 19.22 19.4 18.69 18.73 7,840,001
04/24/2014 19.22 19.46 19.22 19.26 9,783,759
04/23/2014 18.9 19.14 18.87 19.09 6,539,508
04/22/2014 18.74 18.99 18.64 18.87 6,376,610
04/21/2014 18.57 18.76 18.45 18.71 2,925,085
04/17/2014 18.42 18.73 18.38 18.56 3,838,325
04/16/2014 18.54 18.56 18.255 18.49 5,878,433
04/15/2014 18.34 18.55 18.16 18.45 7,615,921
04/14/2014 18.24 18.39 18.12 18.32 7,254,619
04/11/2014 18.24 18.52 17.88 18.12 8,827,791
04/10/2014 18.76 19.02 18.32 18.38 9,318,740
04/09/2014 18.95 19.11 18.69 18.84 10,549,190
04/08/2014 18.21 18.91 18.1803 18.86 11,749,130
04/07/2014 18.16 18.56 18.06 18.21 10,698,490
04/04/2014 18.83 18.94 18.065 18.15 9,200,826
04/03/2014 18.57 19.185 18.56 18.73 14,978,910
04/02/2014 18.65 18.69 18.45 18.53 5,998,666
04/01/2014 18.48 18.87 18.26 18.65 16,406,760
03/31/2014 17.93 18.09 17.805 17.91 6,835,058
03/28/2014 17.76 18.01 17.71 17.9 9,970,437
03/27/2014 17.99 18.14 17.585 17.79 13,450,390
03/26/2014 18.62 18.97 17.87 18.03 13,934,940
03/25/2014 18.65 18.67 18.31 18.45 7,610,605
03/24/2014 18.55 18.7 18.18 18.45 7,652,386
03/21/2014 18.73 18.88 18.44 18.54 14,152,930
03/20/2014 18.46 18.73 18.38 18.57 4,795,035
03/19/2014 18.38 18.91 18.33 18.555 9,154,109
03/18/2014 17.89 18.36 17.81 18.24 7,341,673
03/17/2014 17.87 18 17.8 17.82 7,487,203
03/14/2014 17.56 17.98 17.56 17.82 11,500,850
03/13/2014 18.36 18.43 17.65 17.74 9,629,303
03/12/2014 18.18 18.43 18.11 18.32 5,985,725
03/11/2014 18.18 18.43 18.12 18.27 7,430,257
03/10/2014 18.3 18.38 18.01 18.09 7,521,849
03/07/2014 18.46 18.49 18.215 18.36 6,711,281
03/06/2014 18.67 18.77 18.35 18.38 7,253,593
03/05/2014 18.46 18.65 18.38 18.64 6,036,848
03/04/2014 18.38 18.6 18.35 18.48 6,508,554
03/03/2014 17.97 18.29 17.81 18.29 9,398,673
02/28/2014 18.4 18.58 18.1144 18.38 8,042,268
02/27/2014 18.71 18.9 18.45 18.5 9,721,168
02/26/2014 18.7 18.98 18.65 18.71 9,022,116
02/25/2014 18.8 18.88 18.54 18.74 6,054,586
02/24/2014 18.6 19.05 18.43 18.91 10,077,770
02/21/2014 18.75 18.99 18.52 18.64 11,276,330
02/20/2014 18.18 18.815 18.15 18.78 9,951,215
02/19/2014 17.9 18.3 17.82 18.14 11,258,550
02/18/2014 17.92 17.98 17.75 17.9 10,724,680
02/14/2014 17.2 17.95 17.19 17.91 20,441,180
02/13/2014 17.25 17.46 16.95 17.36 22,570,910
02/12/2014 16.3 16.95 16.3 16.83 18,597,140
02/11/2014 16.01 16.29 15.9301 16.25 5,884,188
02/10/2014 15.85 16.13 15.835 15.92 8,107,160
02/07/2014 15.68 15.89 15.54 15.87 3,934,156
02/06/2014 15.46 15.68 15.44 15.64 4,209,541
02/05/2014 15.47 15.52 15.32 15.44 5,366,932
02/04/2014 15.48 15.61 15.4 15.58 7,017,337
02/03/2014 15.81 15.83 15.43 15.49 10,793,190
01/31/2014 15.5 15.79 15.49 15.7 8,383,660
01/30/2014 15.55 15.75 15.5 15.72 5,072,356
01/29/2014 15.55 15.64 15.45 15.46 4,072,638
01/28/2014 15.43 15.62 15.37 15.61 4,199,851
01/27/2014 15.56 15.78 15.37 15.46 5,845,310
01/24/2014 15.84 15.9 15.56 15.56 6,205,823
01/23/2014 15.98 16.15 15.85 15.97 4,625,672
01/22/2014 16.08 16.1 15.84 16.03 8,448,495
01/21/2014 16.01 16.15 15.88 16.05 6,149,916
01/17/2014 16.06 16.25 15.89 15.99 8,510,019
01/16/2014 16.01 16.09 15.9401 16.06 5,515,934
01/15/2014 15.91 16.065 15.84 16.01 4,375,132
01/14/2014 15.44 15.87 15.37 15.84 6,045,663
01/13/2014 15.73 15.825 15.33 15.36 6,083,299
01/10/2014 15.8 15.91 15.59 15.73 5,462,334
01/09/2014 16.11 16.14 15.7 15.75 7,304,279
01/08/2014 16.2 16.44 16.14 16.36 7,701,790
01/07/2014 16.04 16.2 15.925 16.14 8,332,170
01/06/2014 15.83 16 15.68 15.88 10,235,490
01/03/2014 15.89 15.9201 15.62 15.67 6,483,288
01/02/2014 15.92 15.98 15.72 15.86 6,502,296
12/31/2013 16 16.1 15.9 16.02 5,894,431
12/30/2013 15.77 15.98 15.75 15.97 6,204,467
12/27/2013 15.75 15.79 15.66 15.76 5,274,425
12/26/2013 15.88 15.925 15.63 15.67 4,223,004
12/24/2013 15.87 15.87 15.66 15.82 1,990,034
12/23/2013 15.78 15.91 15.65 15.78 4,195,738
12/20/2013 15.41 15.7 15.37 15.685 9,546,431
12/19/2013 15.3 15.4 15.2 15.38 6,463,632
12/18/2013 15.14 15.35 14.95 15.32 10,655,790
12/17/2013 15.03 15.15 14.9 15.11 6,852,637
12/16/2013 15.03 15.17 15.02 15.04 5,940,503
12/13/2013 15.14 15.25 15 15.02 4,614,724
12/12/2013 15.36 15.44 15.08 15.11 6,461,071
12/11/2013 15.59 15.61 15.38 15.41 10,353,900
12/10/2013 15.21 15.63 15.19 15.56 13,106,720
12/09/2013 15.47 15.52 15.18 15.205 9,630,480
12/06/2013 15.89 15.89 15.43 15.47 7,025,014
12/05/2013 15.99 15.99 15.68 15.7 6,795,314
12/04/2013 15.7 15.99 15.655 15.96 12,329,430
12/03/2013 15.75 15.955 15.64 15.74 7,264,021
12/02/2013 15.54 15.86 15.51 15.75 9,346,848
11/29/2013 15.7 15.74 15.5 15.6 2,924,092
11/27/2013 15.63 15.745 15.53 15.7 4,531,837
11/26/2013 15.68 15.805 15.575 15.64 18,829,380
11/25/2013 15.18 15.53 15.18 15.51 6,202,415
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?