The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

NVIDIA Corp.

  • NVDA
  • NASDAQ
  • Business Services
  • Latest 18.49
  • Currency US$
  • Change 0.04
  • Percent Change 0.217 %
  • Volume 5,878,433
  • Wed Apr 16, 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: 18.49 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 18.56 18.26 18.54 18.49 5,878,433
Apr 15 18.55 18.16 18.34 18.45 7,615,921
Apr 14 18.39 18.12 18.24 18.32 7,254,648
Apr 11 18.52 17.88 18.24 18.12 8,827,791
Apr 10 19.02 18.32 18.76 18.38 9,321,880
Apr 9 19.11 18.69 18.95 18.84 10,549,192
Apr 8 18.91 18.18 18.21 18.86 11,767,342
Apr 7 18.56 18.06 18.16 18.21 10,714,407
Apr 4 18.94 18.06 18.83 18.15 9,200,826
Apr 3 19.18 18.56 18.57 18.73 14,991,601
Apr 2 18.69 18.45 18.65 18.53 5,998,666
Apr 1 18.87 18.26 18.48 18.65 16,408,058
Mar 31 18.09 17.80 17.93 17.91 6,835,058
Mar 28 18.01 17.71 17.76 17.90 9,970,737
Mar 27 18.14 17.58 17.99 17.79 13,518,378
Mar 26 18.97 17.87 18.62 18.03 13,944,439
Mar 25 18.67 18.31 18.65 18.45 7,610,605
Mar 24 18.70 18.18 18.55 18.45 7,652,386
Mar 21 18.88 18.44 18.73 18.54 14,152,926
Mar 20 18.73 18.38 18.46 18.57 4,795,035
Mar 19 18.91 18.33 18.38 18.56 9,154,164
Mar 18 18.36 17.81 17.89 18.24 7,347,616
Mar 17 18.00 17.80 17.87 17.82 7,492,810
Mar 14 17.98 17.56 17.56 17.82 11,501,151
Mar 13 18.43 17.65 18.36 17.74 9,629,303
Mar 12 18.43 18.11 18.18 18.32 5,988,435
Mar 11 18.43 18.12 18.18 18.27 7,433,477
Mar 10 18.38 18.01 18.30 18.09 7,522,349
Mar 7 18.49 18.22 18.46 18.36 6,711,381
Mar 6 18.77 18.35 18.67 18.38 7,253,593