NVDA

NVIDIA Corporation Historical Stock Prices

$18.49
*  
0.04
 negative 
0.22%
Get NVDA Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  18.54  18.56  18.255  18.49 5,874,200
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
11/22/2013 15.35 15.35 15.15 15.18 3,966,684
11/21/2013 15.23 15.36 15.16 15.33 5,339,156
11/20/2013 15.45 15.49 15.18 15.21 5,119,353
11/19/2013 15.62 15.76 15.42 15.44 5,165,134
11/18/2013 15.82 15.96 15.74 15.78 7,923,714
11/15/2013 16.28 16.3 16.01 16.17 6,258,291
11/14/2013 16.1 16.315 16.09 16.22 7,699,506
11/13/2013 15.68 16.15 15.65 16.15 8,319,792
11/12/2013 15.76 15.85 15.54 15.715 7,900,788
11/11/2013 15.5 15.73 15.47 15.69 7,440,625
11/08/2013 15 15.61 14.935 15.56 18,363,320
11/07/2013 14.85 14.89 14.52 14.545 13,808,760
11/06/2013 14.8 14.91 14.65 14.9 4,950,992
11/05/2013 14.73 14.865 14.57 14.8 10,559,230
11/04/2013 15.31 15.31 14.79 14.82 10,256,420
11/01/2013 15.27 15.33 15.15 15.255 5,153,427
10/31/2013 15.24 15.35 15.16 15.189 7,334,228
10/30/2013 15.28 15.35 15.09 15.22 5,100,363
10/29/2013 15.19 15.26 15.05 15.23 9,698,815
10/28/2013 15.22 15.29 15 15.21 9,321,949
10/25/2013 15.47 15.48 15.19 15.24 8,262,332
10/24/2013 15.54 15.64 15.364 15.385 5,910,900
10/23/2013 15.74 15.74 15.45 15.501 6,305,379
10/22/2013 15.85 15.86 15.63 15.77 4,486,250
10/21/2013 16 16.01 15.8 15.85 4,875,242
10/18/2013 15.6 15.86 15.54 15.81 6,376,653
10/17/2013 15.48 15.67 15.48 15.63 5,333,061
10/16/2013 15.5 15.66 15.48 15.6 5,217,312
10/15/2013 15.49 15.5799 15.4 15.41 5,220,545
10/14/2013 15.22 15.49 15.22 15.49 4,165,705
10/11/2013 15.15 15.34 15.1 15.26 5,339,913
10/10/2013 15.33 15.43 15.22 15.385 5,587,144
10/09/2013 15.56 15.57 15.14 15.22 6,896,549
10/08/2013 15.55 15.77 15.34 15.46 7,267,694
10/07/2013 15.53 15.7 15.45 15.59 4,248,798
10/04/2013 15.36 15.72 15.32 15.59 6,141,822
10/03/2013 15.55 15.692 15.305 15.38 10,919,160
10/02/2013 15.39 15.6 15.39 15.54 4,050,894
10/01/2013 15.58 15.655 15.465 15.55 5,674,359
09/30/2013 15.42 15.67 15.33 15.56 5,663,205
09/27/2013 15.55 15.68 15.49 15.58 3,797,976
09/26/2013 15.76 15.79 15.58 15.67 3,720,367
09/25/2013 15.67 15.84 15.6 15.725 5,828,944
09/24/2013 15.65 15.76 15.56 15.7 5,703,006
09/23/2013 15.78 15.91 15.55 15.64 6,781,130
09/20/2013 15.97 16.069 15.76 15.795 8,881,511
09/19/2013 16.07 16.1 15.86 15.925 5,689,280
09/18/2013 15.87 16.04 15.79 15.999 6,704,142
09/17/2013 15.87 15.99 15.8 15.86 4,215,183
09/16/2013 15.93 16.04 15.75 15.81 5,889,208
09/13/2013 15.75 15.87 15.64 15.8 3,992,418
09/12/2013 15.63 15.9 15.63 15.7 7,595,231
09/11/2013 15.43 15.75 15.323 15.71 9,904,141
09/10/2013 15.24 15.46 15.17 15.45 7,303,331
09/09/2013 15 15.13 14.96 15.125 6,134,130
09/06/2013 14.95 15.03 14.765 14.88 5,668,872
09/05/2013 14.84 15 14.83 14.94 4,343,231
09/04/2013 14.76 14.99 14.74 14.9 5,551,997
09/03/2013 14.79 14.97 14.67 14.76 7,116,950
08/30/2013 14.78 14.82 14.68 14.75 9,541,589
08/29/2013 14.75 14.91 14.71 14.77 6,904,449
08/28/2013 14.83 14.94 14.74 14.8 7,970,607
08/27/2013 14.85 14.95 14.75 14.805 6,936,522
08/26/2013 14.97 15.03 14.93 14.995 7,508,159
08/23/2013 14.98 15.1 14.93 14.96 6,129,865
08/22/2013 14.87 15.1 14.87 14.96 3,217,673
08/21/2013 14.86 15.05 14.82 14.88 6,538,524
08/20/2013 14.87 15.05 14.85 14.95 5,855,371
08/19/2013 15.1 15.15 14.94 14.95 9,835,807
08/16/2013 15.1 15.4 15.07 15.189 16,511,370
08/15/2013 14.87 15.25 14.81 15.125 18,090,390
08/14/2013 14.39 15.12 14.38 15.03 20,712,270
08/13/2013 14.39 14.48 14.3 14.42 4,936,666
08/12/2013 13.9 14.58 13.11 14.37 6,439,163
08/09/2013 14.12 14.71 14.11 14.49 22,655,640
08/08/2013 14.68 14.765 14.51 14.699 8,582,219
08/07/2013 14.53 14.75 14.52 14.6 6,109,537
08/06/2013 14.84 14.87 14.58 14.61 5,165,229
08/05/2013 14.72 14.88 14.645 14.83 4,629,714
08/02/2013 14.61 14.79 14.51 14.76 5,228,977
08/01/2013 14.49 14.67 14.32 14.64 6,937,539
07/31/2013 14.34 14.58 14.33 14.435 6,753,993
07/30/2013 14.22 14.6 14.21 14.41 6,651,862
07/29/2013 14.17 14.35 14.13 14.17 4,488,482
07/26/2013 14.09 14.285 14.09 14.2 5,683,999
07/25/2013 14.2 14.445 14.1 14.26 6,082,933
07/24/2013 14.34 14.38 14.19 14.21 7,106,268
07/23/2013 14.41 14.41 14.14 14.21 6,169,787
07/22/2013 14.35 14.48 14.17 14.23 7,309,115
07/19/2013 14.46 14.53 14.09 14.24 12,013,210
07/18/2013 14.59 14.64 14.36 14.55 8,609,201
07/17/2013 14.69 14.74 14.57 14.61 4,152,447
07/16/2013 14.67 14.77 14.595 14.69 4,063,924
07/15/2013 14.67 14.67 14.38 14.61 5,033,124
07/12/2013 14.6 14.78 14.55 14.64 5,408,977
07/11/2013 14.51 14.65 14.48 14.63 5,995,754
07/10/2013 14.24 14.47 14.2 14.43 5,211,631
07/09/2013 14.2 14.3275 14.16 14.241 3,934,067
07/08/2013 14.28 14.35 14.09 14.165 6,552,091
07/05/2013 14.17 14.27 14.075 14.24 4,617,003
07/03/2013 13.97 14.3 13.97 14.13 3,509,626
07/02/2013 14.02 14.3 13.96 14.09 6,409,772
07/01/2013 14.14 14.17 14.0149 14.1 4,988,089
06/28/2013 14.01 14.18 13.83 14.04 10,787,900
06/27/2013 14.18 14.2 13.86 14.01 20,200,840
06/26/2013 14.38 14.395 14.08 14.14 14,493,120
06/25/2013 14.27 14.3 14.07 14.22 11,433,990
06/24/2013 14.21 14.39 13.91 14.12 14,519,270
06/21/2013 14.52 14.57 14.18 14.415 17,856,560
06/20/2013 14.72 14.74 14.335 14.44 15,717,350
06/19/2013 14.53 15.48 14.48 14.84 28,989,640
06/18/2013 14.56 14.72 14.28 14.4 12,134,990
06/17/2013 14.46 14.62 14.38 14.49 6,383,306
06/14/2013 14.42 14.441 14.25 14.35 5,900,141
06/13/2013 14 14.44 13.99 14.37 5,905,741
06/12/2013 14.24 14.355 13.97 14.05 7,814,620
06/11/2013 14.25 14.45 14.17 14.17 7,407,635
06/10/2013 14.41 14.53 14.33 14.44 5,603,052
06/07/2013 14.35 14.54 14.29 14.445 6,864,547
06/06/2013 14.16 14.36 14.15 14.25 8,393,406
06/05/2013 14.45 14.56 14.12 14.16 11,612,950
06/04/2013 14.54 14.8 14.38 14.47 9,091,806
06/03/2013 14.49 14.6 14.15 14.45 11,111,620
05/31/2013 14.55 14.76 14.47 14.47 14,437,490
05/30/2013 14.42 14.775 14.38 14.63 7,112,502
05/29/2013 14.44 14.5301 14.38 14.44 8,374,414
05/28/2013 14.65 14.69 14.39 14.53 6,982,413
05/24/2013 14.55 14.67 14.38 14.54 7,082,532
05/23/2013 14.23 14.675 14.19 14.63 9,847,057
05/22/2013 14.98 14.98 14.34 14.4 12,009,890
05/21/2013 14.85 14.98 14.675 14.92 8,944,527
05/20/2013 14.81 14.895 14.76 14.84 5,909,473
05/17/2013 14.7 14.97 14.59 14.87 7,802,832
05/16/2013 14.68 14.83 14.58 14.63 7,709,115
05/15/2013 14.38 14.75 14.38 14.695 7,829,110
05/14/2013 14.41 14.57 14.265 14.45 11,349,380
05/13/2013 14.44 14.5 14.18 14.24 7,244,947
05/10/2013 14.2 14.6 14.2 14.54 21,528,100
05/09/2013 13.65 13.97 13.63 13.91 14,074,820
05/08/2013 13.67 13.98 13.62 13.899 8,348,553
05/07/2013 13.83 13.86 13.52 13.65 11,201,660
05/06/2013 13.87 13.945 13.75 13.83 5,427,497
05/03/2013 13.9 13.97 13.82 13.87 7,345,663
05/02/2013 13.64 13.85 13.56 13.81 8,086,750
05/01/2013 13.77 13.86 13.6025 13.65 8,532,822
04/30/2013 13.6 13.77 13.51 13.77 6,830,887
04/29/2013 13.43 13.62 13.37 13.57 6,742,210
04/26/2013 13.45 13.47 13.335 13.41 8,108,269
04/25/2013 13.43 13.5 13.31 13.47 8,830,561
04/24/2013 12.96 13.47 12.95 13.36 13,913,470
04/23/2013 12.7 13.05 12.68 12.92 9,422,316
04/22/2013 12.56 12.7 12.46 12.59 6,139,119
04/19/2013 12.53 12.605 12.37 12.57 7,575,697
04/18/2013 12.82 12.9 12.54 12.54 10,063,690
04/17/2013 12.86 12.98 12.71 12.785 13,323,630
04/16/2013 12.94 13.05 12.87 12.96 11,721,030
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 your brokers before you trade


Want to trade FX?