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: 1 Year, From 29-APR-2015 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
01/29/2016 28.29 29.345 28.18 29.29 7,761,187
01/28/2016 28.59 28.69 27.5 28.05 6,919,451
01/27/2016 28.66 28.745 27.815 28.36 5,791,878
01/26/2016 28.48 28.82 28.185 28.7 5,699,182
01/25/2016 28.44 28.765 28.355 28.42 6,765,203
01/22/2016 28.33 28.64 28.27 28.45 6,449,860
01/21/2016 27.78 28.23 27.21 27.8 12,036,410
01/20/2016 26.81 27.83 26.45 27.48 12,029,440
01/19/2016 27.67 28.45 27.215 27.33 11,343,130
01/15/2016 27.52 27.85 26.64 27.11 21,034,100
01/14/2016 28.66 29 27.82 28.67 15,002,440
01/13/2016 30.41 30.61 29.23 29.26 12,041,680
01/12/2016 30.21 30.62 29.97 30.18 11,731,090
01/11/2016 29.66 29.89 29.15 29.68 10,234,590
01/08/2016 30.67 30.7 29.565 29.63 9,959,732
01/07/2016 30.74 30.953 29.88 30.28 16,129,550
01/06/2016 32.35 32.5 31.16 31.53 11,230,200
01/05/2016 32.98 33.44 32.5 32.89 12,237,080
01/04/2016 32.29 32.58 32.04 32.37 8,950,439
12/31/2015 33.34 33.49 32.96 32.96 3,713,198
12/30/2015 33.65 33.94 33.38 33.39 4,505,488
12/29/2015 33.16 33.78 33.07 33.68 5,090,847
12/28/2015 32.82 33.14 32.36 33.14 3,550,645
12/24/2015 32.96 33.25 32.91 33.17 1,311,231
12/23/2015 32.98 33.185 32.92 33.055 3,062,937
12/22/2015 33 33.26 32.73 32.93 3,235,886
12/21/2015 32.49 32.93 32.2 32.895 7,105,273
12/18/2015 32.44 32.77 32.1 32.14 9,760,960
12/17/2015 33.22 33.56 32.65 32.67 6,353,644
12/16/2015 33.04 33.28 32.75 33.17 5,906,141
12/15/2015 32.94 33.2 32.76 32.97 7,674,458
12/14/2015 32.52 32.75 32.18 32.57 6,905,244
12/11/2015 32.65 32.88 32.42 32.49 5,682,538
12/10/2015 32.81 33.16 32.7 32.98 5,912,877
12/09/2015 33.55 33.75 32.37 32.71 9,316,871
12/08/2015 32.7 33.7 32.49 33.56 7,862,029
12/07/2015 33.74 33.74 33.01 33.11 8,337,594
12/04/2015 32.43 33.81 32.43 33.75 11,467,040
12/03/2015 32.76 33.1 32.27 32.43 6,166,225
12/02/2015 32.8 33.14 32.43 32.5 7,355,238
12/01/2015 32 32.78 31.97 32.75 10,237,240
11/30/2015 31.42 31.86 31.39 31.72 7,943,327
11/27/2015 31.19 31.49 31.03 31.39 2,175,202
11/25/2015 31.11 31.48 31.02 31.13 3,457,476
11/24/2015 30.92 31.44 30.78 31.17 4,885,561
11/23/2015 31.65 31.65 30.805 30.92 6,063,601
11/20/2015 31.35 31.57 31.16 31.39 5,993,531
11/19/2015 31.14 31.43 30.8899 31.12 6,351,403
11/18/2015 30.41 31.07 30.075 31.03 8,754,462
11/17/2015 30.48 30.66 30.2735 30.4 6,426,163
11/16/2015 30.19 30.42 29.95 30.4 8,605,338
11/13/2015 30.43 30.56 29.65 29.8 7,321,767
11/12/2015 30.44 30.72 30.27 30.4 7,276,445
11/11/2015 30.83 31.05 30.4 30.51 15,498,960
11/10/2015 31 31.17 30.1501 30.81 13,805,390
11/09/2015 31.24 31.5 30.97 31.41 12,314,090
11/06/2015 30.45 31.94 29.82 31.55 29,303,440
11/05/2015 28.17 28.245 27.63 27.71 11,930,480
11/04/2015 28.42 28.63 27.9 28.03 11,056,520
11/03/2015 28.53 28.69 28.18 28.5 9,418,730
11/02/2015 28.46 28.73 28.29 28.7 4,752,197
10/30/2015 27.98 28.57 27.77 28.37 7,528,965
10/29/2015 28.21 28.5 27.63 27.68 8,179,117
10/28/2015 28.62 28.67 28.2 28.67 5,425,852
10/27/2015 28.32 28.6175 28.3 28.44 5,206,678
10/26/2015 28.61 28.68 28.2 28.46 6,097,946
10/23/2015 28.65 28.78 28.22 28.59 9,543,577
10/22/2015 27.73 28.49 27.69 28.4 7,668,188
10/21/2015 27.94 28.11 27.36 27.41 9,659,894
10/20/2015 27.69 27.9 27.48 27.77 6,619,913
10/19/2015 27.95 28.075 27.49 27.81 7,365,780
10/16/2015 27.52 28.12 27.45 27.86 11,209,310
10/15/2015 27.41 27.99 27.13 27.43 13,150,950
10/14/2015 26.43 27.785 26.4 27.36 15,303,700
10/13/2015 26.14 26.555 26.05 26.4 7,460,821
10/12/2015 26.1 26.5 25.905 26.35 5,687,527
10/09/2015 26.03 26.28 25.58 26.07 10,581,210
10/08/2015 25.91 26.2399 25.47 26.17 11,500,240
10/07/2015 25.81 26.28 25.39 26.02 7,753,799
10/06/2015 25.15 25.86 25.05 25.75 11,360,500
10/05/2015 24.96 25.73 24.83 25.42 12,050,020
10/02/2015 24.04 24.8006 23.79 24.8 9,652,880
10/01/2015 24.65 24.72 23.47 24.17 12,208,030
09/30/2015 23.93 24.68 23.79 24.65 13,908,610
09/29/2015 23.55 23.75 23.22 23.71 9,516,973
09/28/2015 23.61 23.755 23.15 23.3 9,818,827
09/25/2015 23.73 24.07 23.38 23.61 9,242,068
09/24/2015 22.86 23.68 22.5 23.44 9,560,631
09/23/2015 22.91 23.14 22.8201 23 4,040,849
09/22/2015 23.02 23.18 22.765 22.89 5,660,428
09/21/2015 23.32 23.58 23.2 23.53 7,046,566
09/18/2015 22.99 23.49 22.85 23.29 8,151,848
09/17/2015 23.5 23.71 23.26 23.31 6,692,041
09/16/2015 22.9 23.23 22.725 23.1 4,337,343
09/15/2015 22.7 23.06 22.63 22.94 8,199,412
09/14/2015 22.76 22.83 22.5701 22.69 4,811,636
09/11/2015 22.33 22.8 22.235 22.65 7,539,433
09/10/2015 22.1 22.86 21.995 22.58 8,926,896
09/09/2015 22.75 22.94 22.18 22.23 7,234,649
09/08/2015 22.28 22.77 22.192 22.68 5,958,468
09/04/2015 21.89 22.24 21.74 21.75 7,198,945
09/03/2015 22.54 22.65 22.23 22.27 6,563,938
09/02/2015 22.15 22.22 21.78 22.21 8,600,958
09/01/2015 21.83 22.2 21.4 21.56 8,835,220
08/31/2015 22.62 22.78 22.385 22.48 5,483,661
08/28/2015 22.63 22.87 22.465 22.73 8,023,122
08/27/2015 22.04 22.64 21.91 22.63 11,592,280
08/26/2015 20.94 21.83 20.78 21.81 15,370,810
08/25/2015 21.62 21.7 20.28 20.28 15,565,270
08/24/2015 20.27 21.83 20 20.71 17,046,700
08/21/2015 22 22.37 21.45 21.47 9,564,306
08/20/2015 22.73 22.84 22.05 22.16 10,673,210
08/19/2015 23.05 23.305 22.74 22.99 6,231,207
08/18/2015 23.22 23.38 22.9 23.08 7,176,950
08/17/2015 23.5 23.5 23.1 23.39 6,846,873
08/14/2015 23.5 23.68 23.36 23.54 5,364,811
08/13/2015 23.75 23.8 23.46 23.52 6,921,046
08/12/2015 23.28 23.89 23.28 23.72 9,601,712
08/11/2015 23.43 23.89 23.43 23.66 10,874,170
08/10/2015 22.82 23.95 22.68 23.78 16,556,190
08/07/2015 22.46 23.37 21.88 22.98 35,126,520
08/06/2015 20.53 20.68 20.11 20.45 16,142,460
08/05/2015 20.87 20.89 20.535 20.58 5,864,442
08/04/2015 20.22 20.43 20.14 20.37 6,501,209
08/03/2015 20.11 20.31 19.85 20.29 9,925,210
07/31/2015 20.1 20.11 19.83 19.95 5,459,211
07/30/2015 19.92 20.22 19.92 20.02 4,754,129
07/29/2015 19.69 20.13 19.61 19.97 5,815,933
07/28/2015 19.36 19.86 19.16 19.73 4,957,733
07/27/2015 19.25 19.53 19.09 19.31 4,810,320
07/24/2015 19.79 19.81 19.34 19.42 4,720,322
07/23/2015 19.45 19.94 19.41 19.65 4,246,365
07/22/2015 19.65 19.65 19.17 19.405 8,911,069
07/21/2015 19.66 20.07 19.66 19.79 3,729,595
07/20/2015 20.07 20.15 19.65 19.7 4,710,159
07/17/2015 20.12 20.14 19.8099 20.07 5,508,808
07/16/2015 19.87 20.19 19.8 20.19 7,072,046
07/15/2015 19.84 19.97 19.57 19.75 6,641,973
07/14/2015 19.91 19.93 19.63 19.89 6,230,429
07/13/2015 19.95 19.9899 19.745 19.88 5,311,769
07/10/2015 19.66 19.93 19.61 19.75 5,417,892
07/09/2015 19.96 20.05 19.2901 19.41 8,939,745
07/08/2015 19.68 19.8 19.49 19.65 8,312,287
07/07/2015 20.05 20.13 19.16 19.79 14,855,710
07/06/2015 20.25 20.53 20.015 20.17 5,369,213
07/02/2015 20.39 20.55 20.29 20.42 3,643,465
07/01/2015 20.61 20.9 20.22 20.4 7,573,001
06/30/2015 20.24 20.33 19.97 20.11 7,878,148
06/29/2015 20.5 20.71 20.09 20.12 9,793,096
06/26/2015 21 21.17 20.65 20.74 10,530,520
06/25/2015 21.01 21.3 21.01 21.17 8,710,447
06/24/2015 21.19 21.3 20.91 21.01 6,334,054
06/23/2015 21.82 21.99 21.05 21.22 10,350,560
06/22/2015 21.91 22.03 21.45 21.775 12,853,830
06/19/2015 21.94 22.12 21.67 21.87 8,888,902
06/18/2015 21.76 22.08 21.7 21.94 7,483,299
06/17/2015 21.32 21.7 21.27 21.58 5,837,448
06/16/2015 21.03 21.36 20.82 21.33 6,422,253
06/15/2015 21 21.165 20.84 21.07 7,660,673
06/12/2015 21.56 21.69 21.06 21.11 8,093,124
06/11/2015 21.47 21.85 21.47 21.7 7,075,946
06/10/2015 21.6 21.74 21.35 21.47 13,235,630
06/09/2015 21.77 22.02 21.73 21.86 6,420,182
06/08/2015 22.19 22.34 21.5 21.75 8,570,226
06/05/2015 22.02 22.36 21.79 22.26 7,833,001
06/04/2015 21.57 22.16 21.57 22.09 8,090,915
06/03/2015 22 22.17 21.66 21.7 6,266,192
06/02/2015 22.24 22.36 21.92 21.935 5,586,447
06/01/2015 22.27 22.6001 22.13 22.38 9,315,224
05/29/2015 22.14 22.28 22.1 22.13 8,377,924
05/28/2015 21.84 22.2139 21.8 22.14 8,190,431
05/27/2015 20.87 21.935 20.8 21.84 10,808,000
05/26/2015 20.76 20.9 20.574 20.73 6,492,857
05/22/2015 20.94 21.015 20.81 20.86 5,314,782
05/21/2015 21.05 21.14 20.87 20.89 5,992,250
05/20/2015 21.05 21.3 21.02 21.04 4,920,534
05/19/2015 21.2 21.27 21 21.04 6,258,522
05/18/2015 21.25 21.4 21.15 21.27 8,124,092
05/15/2015 21.38 21.48 21.17 21.3 5,395,619
05/14/2015 21.01 21.4 20.96 21.29 7,326,265
05/13/2015 20.98 21.14 20.75 20.95 7,713,070
05/12/2015 20.48 21 20.47 20.83 9,716,851
05/11/2015 20.54 20.84 20.38 20.63 13,602,940
05/08/2015 21.01 21.84 20.49 20.825 28,661,110
05/07/2015 22.01 22.56 21.9401 22.49 13,331,100
05/06/2015 22.15 22.36 21.81 22.1 7,911,085
05/05/2015 22.53 22.56 21.93 22.03 7,323,195
05/04/2015 22.73 22.88 22.54 22.61 4,983,204
05/01/2015 22.38 22.82 22.28 22.75 6,368,946
04/30/2015 22.03 22.305 21.98 22.195 5,378,952
04/29/2015 22.15 22.37 22.05 22.14 4,768,050
*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?