The lowest closing price for NVIDIA (NVDA) between June 1, 2010 and July 1, 2012 was $0.20, on August 11, 2010. It was up 6.6% in that time. The latest price is $175.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 25 2012 | $0.30 | $0.32 | $0.29 | $0.32 | 2,600,650,015 |
Week of June 18 2012 | $0.28 | $0.31 | $0.28 | $0.30 | 3,619,722,923 |
Week of June 11 2012 | $0.29 | $0.29 | $0.27 | $0.28 | 2,805,981,492 |
Week of June 04 2012 | $0.28 | $0.29 | $0.27 | $0.28 | 2,064,685,339 |
Week of May 28 2012 | $0.29 | $0.29 | $0.27 | $0.27 | 1,489,100,865 |
Week of May 21 2012 | $0.28 | $0.29 | $0.27 | $0.28 | 2,234,718,778 |
Week of May 14 2012 | $0.30 | $0.31 | $0.28 | $0.28 | 2,411,236,216 |
Week of May 07 2012 | $0.29 | $0.31 | $0.28 | $0.30 | 3,619,954,164 |
Week of April 30 2012 | $0.30 | $0.31 | $0.28 | $0.28 | 2,320,067,457 |
Week of April 23 2012 | $0.30 | $0.31 | $0.29 | $0.30 | 3,178,407,289 |
Week of April 16 2012 | $0.33 | $0.33 | $0.31 | $0.31 | 2,502,139,534 |
Week of April 09 2012 | $0.33 | $0.34 | $0.32 | $0.32 | 1,905,134,660 |
Week of April 02 2012 | $0.35 | $0.36 | $0.33 | $0.34 | 1,703,549,983 |
Week of March 26 2012 | $0.34 | $0.36 | $0.33 | $0.35 | 2,501,391,335 |
Week of March 19 2012 | $0.34 | $0.34 | $0.33 | $0.33 | 2,063,812,740 |
Week of March 12 2012 | $0.34 | $0.34 | $0.33 | $0.33 | 2,400,289,216 |
Week of March 05 2012 | $0.35 | $0.35 | $0.33 | $0.34 | 2,227,214,498 |
Week of February 27 2012 | $0.36 | $0.36 | $0.35 | $0.35 | 3,268,585,928 |
Week of February 20 2012 | $0.36 | $0.37 | $0.36 | $0.36 | 1,701,365,543 |
Week of February 13 2012 | $0.37 | $0.39 | $0.34 | $0.36 | 5,085,179,829 |
Week of February 06 2012 | $0.36 | $0.38 | $0.35 | $0.36 | 2,539,185,855 |
Week of January 30 2012 | $0.34 | $0.37 | $0.33 | $0.36 | 2,377,001,896 |
Week of January 23 2012 | $0.33 | $0.35 | $0.32 | $0.34 | 3,818,268,802 |
Week of January 16 2012 | $0.32 | $0.33 | $0.31 | $0.33 | 2,414,736,057 |
Week of January 09 2012 | $0.33 | $0.34 | $0.31 | $0.31 | 2,695,861,173 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
