The closing price for NVIDIA (NVDA) in 2014 was $4.81, on December 31, 2014. It was up 28.2% for the year. The latest price is $1,105.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2014 | $4.90 | $4.92 | $4.80 | $4.81 | 16,631,832 |
| December 30 2014 | $4.90 | $4.93 | $4.88 | $4.89 | 11,212,040 |
| December 29 2014 | $4.93 | $4.97 | $4.90 | $4.94 | 8,332,512 |
| December 26 2014 | $4.94 | $4.97 | $4.93 | $4.94 | 5,264,400 |
| December 24 2014 | $4.97 | $4.98 | $4.93 | $4.94 | 4,564,512 |
| December 23 2014 | $5.03 | $5.05 | $4.95 | $4.96 | 10,927,932 |
| December 22 2014 | $4.90 | $4.99 | $4.88 | $4.99 | 14,897,428 |
| December 19 2014 | $4.89 | $4.92 | $4.84 | $4.90 | 32,552,920 |
| December 18 2014 | $4.90 | $4.95 | $4.81 | $4.85 | 22,615,756 |
| December 17 2014 | $4.74 | $4.84 | $4.59 | $4.84 | 34,559,740 |
| December 16 2014 | $4.69 | $4.77 | $4.64 | $4.64 | 18,530,904 |
| December 15 2014 | $4.77 | $4.85 | $4.68 | $4.70 | 25,469,672 |
| December 12 2014 | $4.80 | $4.84 | $4.71 | $4.71 | 32,414,648 |
| December 11 2014 | $4.90 | $4.93 | $4.85 | $4.86 | 13,565,208 |
| December 10 2014 | $4.96 | $4.98 | $4.86 | $4.87 | 20,471,424 |
| December 09 2014 | $4.96 | $4.99 | $4.89 | $4.98 | 23,944,752 |
| December 08 2014 | $5.05 | $5.10 | $4.95 | $4.99 | 22,706,840 |
| December 05 2014 | $5.03 | $5.08 | $5.03 | $5.06 | 16,568,112 |
| December 04 2014 | $5.07 | $5.09 | $5.00 | $5.03 | 18,663,108 |
| December 03 2014 | $4.97 | $5.08 | $4.96 | $5.08 | 28,445,704 |
| December 02 2014 | $4.94 | $4.97 | $4.89 | $4.95 | 24,595,192 |
| December 01 2014 | $5.01 | $5.04 | $4.93 | $4.94 | 19,006,028 |
| November 28 2014 | $5.04 | $5.06 | $4.99 | $5.03 | 12,483,124 |
| November 26 2014 | $4.91 | $5.03 | $4.91 | $5.02 | 21,926,536 |
| November 25 2014 | $4.93 | $4.97 | $4.92 | $4.94 | 19,024,084 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
