The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

NVIDIA Corp.

  • NVDA
  • NASDAQ
  • Business Services
  • Latest 19.45
  • Currency US$
  • Change 0.06
  • Percent Change 0.309 %
  • Volume 5,198,761
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.45 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 19.49 19.25 19.46 19.45 5,198,761
Aug 28 19.43 19.13 19.19 19.39 4,492,628
Aug 27 19.48 19.20 19.33 19.23 4,574,336
Aug 26 19.49 19.09 19.16 19.46 6,740,958
Aug 25 19.29 19.07 19.16 19.11 3,834,454
Aug 22 19.24 18.93 19.05 19.08 6,280,582
Aug 21 19.30 19.04 19.20 19.07 6,819,882
Aug 20 19.39 19.20 19.30 19.25 5,536,746
Aug 19 19.47 19.15 19.22 19.37 6,206,499
Aug 18 19.32 18.93 19.12 19.30 7,102,895
Aug 15 19.14 18.68 18.86 19.04 9,249,383
Aug 14 19.08 18.72 19.08 18.80 6,399,781
Aug 13 19.17 18.81 18.93 19.01 6,414,874
Aug 12 19.00 18.69 18.89 18.90 7,403,784
Aug 11 19.10 18.85 19.02 18.90 8,615,557
Aug 8 19.10 18.22 18.22 19.00 22,366,081
Aug 7 17.95 17.34 17.79 17.46 10,200,345
Aug 6 17.86 17.41 17.54 17.64 5,586,470
Aug 5 17.92 17.45 17.60 17.66 7,458,434
Aug 4 17.82 17.56 17.67 17.65 6,043,554
Aug 1 17.79 17.44 17.50 17.69 5,497,060
Jul 31 18.00 17.46 17.86 17.50 10,047,917
Jul 30 18.13 17.84 17.89 18.08 6,155,073
Jul 29 18.02 17.72 17.73 17.78 5,449,327
Jul 28 17.87 17.42 17.87 17.72 8,258,849
Jul 25 18.09 17.76 18.05 17.79 6,653,367
Jul 24 18.23 17.98 18.18 18.11 6,364,433
Jul 23 18.49 18.06 18.48 18.08 7,433,795
Jul 22 18.79 18.43 18.69 18.47 7,470,420
Jul 21 18.68 18.37 18.37 18.55 6,084,223
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.