NVDA: NVIDIA Corporation Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4636

CLOSE 0.4637

Low

LOW 0.383

High

HIGH 0.5313

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	0.398	0.3995	0.393	0.3965
01/03/2014	0.3973	0.398	0.3905	0.3918
01/06/2014	0.3958	0.4	0.392	0.397
01/07/2014	0.401	0.405	0.3981	0.4035
01/08/2014	0.405	0.411	0.4035	0.409
01/09/2014	0.4028	0.4035	0.3925	0.3938
01/10/2014	0.395	0.3978	0.3898	0.3933
01/13/2014	0.3933	0.3956	0.3833	0.384
01/14/2014	0.386	0.3968	0.3843	0.396
01/15/2014	0.3978	0.4016	0.396	0.4003
01/16/2014	0.4003	0.4023	0.3985	0.4015
01/17/2014	0.4015	0.4063	0.3973	0.3998
01/21/2014	0.4003	0.4038	0.397	0.4013
01/22/2014	0.402	0.4025	0.396	0.4008
01/23/2014	0.3995	0.4038	0.3963	0.3993
01/24/2014	0.396	0.3975	0.389	0.389
01/27/2014	0.389	0.3945	0.3843	0.3865
01/28/2014	0.3858	0.3905	0.3843	0.3903
01/29/2014	0.3888	0.391	0.3863	0.3865
01/30/2014	0.3888	0.3938	0.3875	0.393
01/31/2014	0.3875	0.3948	0.3873	0.3925
02/03/2014	0.3953	0.3958	0.3858	0.3873
02/04/2014	0.387	0.3903	0.385	0.3895
02/05/2014	0.3868	0.388	0.383	0.386
02/06/2014	0.3865	0.392	0.386	0.391
02/07/2014	0.392	0.3973	0.3885	0.3968
02/10/2014	0.3963	0.4033	0.3959	0.398
02/11/2014	0.4003	0.4073	0.3983	0.4063
02/12/2014	0.4075	0.4238	0.4075	0.4208
02/13/2014	0.4313	0.4365	0.4238	0.434
02/14/2014	0.43	0.4488	0.4298	0.4478
02/18/2014	0.448	0.4495	0.4438	0.4475
02/19/2014	0.4475	0.4575	0.4455	0.4535
02/20/2014	0.4545	0.4704	0.4538	0.4695
02/21/2014	0.4688	0.4748	0.463	0.466
02/24/2014	0.465	0.4763	0.4608	0.4728
02/25/2014	0.47	0.472	0.4635	0.4685
02/26/2014	0.4675	0.4745	0.4663	0.4678
02/27/2014	0.4678	0.4725	0.4613	0.4625
02/28/2014	0.46	0.4645	0.4529	0.4595
03/03/2014	0.4493	0.4573	0.4453	0.4573
03/04/2014	0.4595	0.465	0.4588	0.462
03/05/2014	0.4615	0.4663	0.4595	0.466
03/06/2014	0.4668	0.4693	0.4588	0.4595
03/07/2014	0.4615	0.4623	0.4554	0.459
03/10/2014	0.4575	0.4595	0.4503	0.4523
03/11/2014	0.4545	0.4608	0.453	0.4568
03/12/2014	0.4545	0.4608	0.4528	0.458
03/13/2014	0.459	0.4608	0.4413	0.4435
03/14/2014	0.439	0.4495	0.439	0.4455
03/17/2014	0.4468	0.45	0.445	0.4455
03/18/2014	0.4473	0.459	0.4453	0.456
03/19/2014	0.4595	0.4728	0.4583	0.4639
03/20/2014	0.4615	0.4683	0.4595	0.4643
03/21/2014	0.4683	0.472	0.461	0.4635
03/24/2014	0.4638	0.4675	0.4545	0.4613
03/25/2014	0.4663	0.4668	0.4578	0.4613
03/26/2014	0.4655	0.4743	0.4468	0.4508
03/27/2014	0.4498	0.4535	0.4396	0.4448
03/28/2014	0.444	0.4503	0.4428	0.4475
03/31/2014	0.4483	0.4523	0.4451	0.4478
04/01/2014	0.462	0.4718	0.4565	0.4663
04/02/2014	0.4663	0.4673	0.4613	0.4633
04/03/2014	0.4643	0.4796	0.464	0.4683
04/04/2014	0.4708	0.4735	0.4516	0.4538
04/07/2014	0.454	0.464	0.4515	0.4553
04/08/2014	0.4553	0.4728	0.4545	0.4715
04/09/2014	0.4738	0.4778	0.4673	0.471
04/10/2014	0.469	0.4755	0.458	0.4595
04/11/2014	0.456	0.463	0.447	0.453
04/14/2014	0.456	0.4598	0.453	0.458
04/15/2014	0.4585	0.4638	0.454	0.4613
04/16/2014	0.4635	0.464	0.4564	0.4623
04/17/2014	0.4605	0.4683	0.4595	0.464
04/21/2014	0.4643	0.469	0.4613	0.4678
04/22/2014	0.4685	0.4748	0.466	0.4718
04/23/2014	0.4725	0.4785	0.4718	0.4773
04/24/2014	0.4805	0.4865	0.4805	0.4815
04/25/2014	0.4805	0.485	0.4673	0.4683
04/28/2014	0.472	0.4745	0.4605	0.4663
04/29/2014	0.468	0.4689	0.462	0.4673
04/30/2014	0.4665	0.467	0.4608	0.4618
05/01/2014	0.4688	0.4698	0.4605	0.4643
05/02/2014	0.4665	0.4665	0.458	0.4608
05/05/2014	0.4603	0.4693	0.4598	0.4658
05/06/2014	0.4703	0.4743	0.455	0.4563
05/07/2014	0.4563	0.4605	0.4518	0.4569
05/08/2014	0.455	0.4698	0.4528	0.4625
05/09/2014	0.4485	0.4528	0.4428	0.4513
05/12/2014	0.4523	0.4655	0.452	0.4645
05/13/2014	0.4583	0.4658	0.4555	0.457
05/14/2014	0.4573	0.459	0.4523	0.4525
05/15/2014	0.4515	0.454	0.4455	0.45
05/16/2014	0.4465	0.4523	0.4465	0.449
05/19/2014	0.4538	0.466	0.4518	0.4635
05/20/2014	0.4615	0.4628	0.4538	0.456
05/21/2014	0.4578	0.4616	0.4531	0.456
05/22/2014	0.455	0.4605	0.455	0.458
05/23/2014	0.4605	0.4645	0.4578	0.4623
05/27/2014	0.465	0.4705	0.4635	0.4705
05/28/2014	0.4723	0.4775	0.4678	0.4745
05/29/2014	0.4743	0.4783	0.4728	0.4738
05/30/2014	0.4738	0.4763	0.4713	0.475
06/02/2014	0.4765	0.4795	0.4695	0.4735
06/03/2014	0.4745	0.475	0.4653	0.4715
06/04/2014	0.4703	0.4755	0.47	0.472
06/05/2014	0.4728	0.4755	0.47	0.474
06/06/2014	0.4763	0.48	0.4745	0.4758
06/09/2014	0.4753	0.4808	0.472	0.4763
06/10/2014	0.4745	0.481	0.4725	0.4788
06/11/2014	0.477	0.4861	0.477	0.485
06/12/2014	0.485	0.4903	0.4808	0.488
06/13/2014	0.493	0.4933	0.4838	0.4885
06/16/2014	0.4863	0.4903	0.4828	0.487
06/17/2014	0.4875	0.4923	0.485	0.4903
06/18/2014	0.489	0.492	0.4845	0.4898
06/19/2014	0.4808	0.4833	0.475	0.4785
06/20/2014	0.4798	0.4814	0.4695	0.4733
06/23/2014	0.467	0.468	0.4615	0.4678
06/24/2014	0.467	0.4708	0.4585	0.4605
06/25/2014	0.4618	0.4655	0.4575	0.4653
06/26/2014	0.4653	0.4655	0.4575	0.459
06/27/2014	0.4585	0.4623	0.4558	0.4595
06/30/2014	0.4578	0.4648	0.4578	0.4635
07/01/2014	0.463	0.4714	0.4615	0.4688
07/02/2014	0.467	0.469	0.4643	0.4671
07/03/2014	0.4628	0.4725	0.4628	0.4713
07/07/2014	0.472	0.4723	0.4668	0.4675
07/08/2014	0.4663	0.4683	0.4593	0.4638
07/09/2014	0.4678	0.4798	0.4643	0.4778
07/10/2014	0.4688	0.4773	0.465	0.4751
07/11/2014	0.4758	0.4778	0.474	0.4763
07/14/2014	0.4783	0.4835	0.4765	0.4823
07/15/2014	0.483	0.4855	0.4798	0.4843
07/16/2014	0.4863	0.49	0.481	0.4838
07/17/2014	0.4783	0.4875	0.4783	0.4825
07/18/2014	0.4725	0.4763	0.4603	0.461
07/21/2014	0.4593	0.467	0.4593	0.4638
07/22/2014	0.4673	0.4698	0.4608	0.4618
07/23/2014	0.462	0.4623	0.4515	0.452
07/24/2014	0.4545	0.4558	0.4495	0.4528
07/25/2014	0.4513	0.4523	0.444	0.4448
07/28/2014	0.4468	0.4468	0.4354	0.443
07/29/2014	0.4433	0.4505	0.443	0.4445
07/30/2014	0.4473	0.4533	0.446	0.452
07/31/2014	0.4465	0.45	0.4366	0.4375
08/01/2014	0.4375	0.4448	0.436	0.4423
08/04/2014	0.4418	0.4455	0.439	0.4413
08/05/2014	0.44	0.448	0.4363	0.4415
08/06/2014	0.4385	0.4465	0.4353	0.441
08/07/2014	0.4448	0.4488	0.4335	0.4365
08/08/2014	0.4555	0.4775	0.4555	0.475
08/11/2014	0.4755	0.4775	0.4713	0.4725
08/12/2014	0.4723	0.475	0.4673	0.4725
08/13/2014	0.4733	0.4793	0.4703	0.4753
08/14/2014	0.477	0.477	0.468	0.47
08/15/2014	0.4715	0.4786	0.467	0.476
08/18/2014	0.478	0.483	0.4733	0.4825
08/19/2014	0.4805	0.4868	0.4788	0.4843
08/20/2014	0.4825	0.4848	0.4801	0.4813
08/21/2014	0.48	0.4825	0.476	0.4768
08/22/2014	0.4763	0.481	0.4733	0.477
08/25/2014	0.479	0.4823	0.4768	0.4778
08/26/2014	0.479	0.4873	0.4773	0.4864
08/27/2014	0.4833	0.4869	0.48	0.4808
08/28/2014	0.4798	0.4858	0.4783	0.4848
08/29/2014	0.4865	0.4873	0.4813	0.4863
09/02/2014	0.4875	0.4875	0.4829	0.4874
09/03/2014	0.49	0.4938	0.4868	0.4921
09/04/2014	0.4913	0.5038	0.491	0.5008
09/05/2014	0.5003	0.5025	0.496	0.4993
09/08/2014	0.4988	0.4998	0.4928	0.4948
09/09/2014	0.4925	0.4958	0.488	0.4885
09/10/2014	0.4913	0.4921	0.4856	0.4903
09/11/2014	0.4868	0.4885	0.48	0.4853
09/12/2014	0.4883	0.4883	0.4774	0.478
09/15/2014	0.4795	0.4803	0.4695	0.4715
09/16/2014	0.4703	0.481	0.4688	0.4784
09/17/2014	0.4773	0.4833	0.475	0.4788
09/18/2014	0.4818	0.4865	0.4803	0.486
09/19/2014	0.4875	0.488	0.4763	0.477
09/22/2014	0.4868	0.4868	0.4718	0.4723
09/23/2014	0.4698	0.4755	0.468	0.4703
09/24/2014	0.47	0.4745	0.4695	0.473
09/25/2014	0.4725	0.4738	0.4618	0.4628
09/26/2014	0.4643	0.4673	0.4623	0.4636
09/29/2014	0.46	0.4663	0.4556	0.4629
09/30/2014	0.461	0.4645	0.4558	0.4613
10/01/2014	0.462	0.4653	0.4555	0.4568
10/02/2014	0.456	0.4583	0.4443	0.4548
10/03/2014	0.4575	0.4638	0.4558	0.4558
10/06/2014	0.4575	0.4613	0.45	0.453
10/07/2014	0.451	0.4554	0.4476	0.4481
10/08/2014	0.4478	0.4588	0.4443	0.4565
10/09/2014	0.4545	0.4549	0.444	0.4478
10/10/2014	0.4443	0.4458	0.421	0.4211
10/13/2014	0.424	0.4325	0.4193	0.4196
10/14/2014	0.4255	0.4413	0.423	0.4294
10/15/2014	0.4233	0.4383	0.4204	0.436
10/16/2014	0.4283	0.4413	0.4273	0.4363
10/17/2014	0.4415	0.4466	0.4338	0.4355
10/20/2014	0.4355	0.4431	0.4325	0.4393
10/21/2014	0.4425	0.4585	0.4413	0.458
10/22/2014	0.4573	0.4588	0.4473	0.4473
10/23/2014	0.455	0.4605	0.4518	0.4571
10/24/2014	0.46	0.4648	0.4571	0.462
10/27/2014	0.4618	0.464	0.4568	0.4623
10/28/2014	0.461	0.4739	0.4605	0.4733
10/29/2014	0.4713	0.474	0.466	0.4701
10/30/2014	0.469	0.471	0.4613	0.4673
10/31/2014	0.478	0.4888	0.4755	0.4885
11/03/2014	0.4998	0.5015	0.4943	0.4968
11/04/2014	0.5	0.505	0.4918	0.5033
11/05/2014	0.5063	0.5064	0.4995	0.5033
11/06/2014	0.5043	0.5063	0.4965	0.5055
11/07/2014	0.5113	0.5172	0.4898	0.4948
11/10/2014	0.4943	0.5038	0.493	0.5005
11/11/2014	0.4975	0.5003	0.4901	0.4945
11/12/2014	0.4928	0.494	0.4845	0.4911
11/13/2014	0.493	0.4937	0.4848	0.4888
11/14/2014	0.4893	0.4948	0.4844	0.4946
11/17/2014	0.4925	0.4978	0.4893	0.4924
11/18/2014	0.4928	0.5055	0.4915	0.5043
11/19/2014	0.5025	0.504	0.495	0.5003
11/20/2014	0.4968	0.509	0.4953	0.5085
11/21/2014	0.513	0.5138	0.507	0.5114
11/24/2014	0.5125	0.5168	0.5105	0.5145
11/25/2014	0.5135	0.518	0.5125	0.5143
11/26/2014	0.5113	0.5235	0.511	0.5229
11/28/2014	0.5248	0.5273	0.5201	0.5243
12/01/2014	0.522	0.525	0.5138	0.5145
12/02/2014	0.514	0.5175	0.5093	0.5153
12/03/2014	0.5178	0.5288	0.5163	0.5285
12/04/2014	0.5278	0.5298	0.5203	0.5238
12/05/2014	0.524	0.5295	0.5238	0.5268
12/08/2014	0.526	0.5313	0.5158	0.52
12/09/2014	0.5168	0.5195	0.509	0.5183
12/10/2014	0.5168	0.5188	0.5061	0.5068
12/11/2014	0.5098	0.5133	0.5055	0.5065
12/12/2014	0.4998	0.5043	0.4903	0.4908
12/15/2014	0.4965	0.5055	0.4878	0.4893
12/16/2014	0.4888	0.4965	0.4835	0.4836
12/17/2014	0.4935	0.5043	0.4775	0.5035
12/18/2014	0.5098	0.5158	0.5008	0.5055
12/19/2014	0.509	0.5125	0.5043	0.5105
12/22/2014	0.51	0.5195	0.5083	0.5195
12/23/2014	0.5235	0.526	0.5156	0.5163
12/24/2014	0.5175	0.5181	0.5138	0.5143
12/26/2014	0.5143	0.5175	0.513	0.5148
12/29/2014	0.5133	0.5175	0.5108	0.514
12/30/2014	0.5105	0.513	0.5085	0.5093
12/31/2014	0.51	0.5128	0.4998	0.5013

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2014 Historical Chart

Average

Low

High