The closing price for NVIDIA (NVDA) between 2004 and 2006 was $0.56, on December 29, 2006. It was up 214.1% in that time. The latest price is $222.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $0.57 | $0.58 | $0.56 | $0.56 | 1,093,037,648 |
Week of December 18 2006 | $0.57 | $0.59 | $0.56 | $0.56 | 2,278,490,309 |
Week of December 11 2006 | $0.54 | $0.57 | $0.54 | $0.57 | 3,042,102,977 |
Week of December 04 2006 | $0.55 | $0.57 | $0.53 | $0.54 | 2,814,401,529 |
Week of November 27 2006 | $0.56 | $0.57 | $0.53 | $0.54 | 2,982,492,226 |
Week of November 20 2006 | $0.55 | $0.56 | $0.54 | $0.56 | 1,378,653,288 |
Week of November 13 2006 | $0.53 | $0.56 | $0.53 | $0.55 | 2,770,718,369 |
Week of November 06 2006 | $0.50 | $0.55 | $0.49 | $0.53 | 4,413,167,769 |
Week of October 30 2006 | $0.50 | $0.53 | $0.48 | $0.50 | 4,061,659,919 |
Week of October 23 2006 | $0.49 | $0.53 | $0.48 | $0.49 | 2,121,534,225 |
Week of October 16 2006 | $0.52 | $0.52 | $0.48 | $0.48 | 2,659,146,624 |
Week of October 09 2006 | $0.47 | $0.52 | $0.47 | $0.51 | 3,037,674,079 |
Week of October 02 2006 | $0.45 | $0.48 | $0.42 | $0.47 | 4,270,841,778 |
Week of September 25 2006 | $0.46 | $0.47 | $0.44 | $0.45 | 2,799,816,374 |
Week of September 18 2006 | $0.45 | $0.48 | $0.45 | $0.45 | 3,205,461,058 |
Week of September 11 2006 | $0.41 | $0.45 | $0.41 | $0.45 | 2,629,797,938 |
Week of September 04 2006 | $0.43 | $0.44 | $0.40 | $0.42 | 2,231,323,852 |
Week of August 28 2006 | $0.41 | $0.45 | $0.41 | $0.43 | 3,290,491,456 |
Week of August 21 2006 | $0.41 | $0.41 | $0.39 | $0.40 | 1,957,794,606 |
Week of August 14 2006 | $0.36 | $0.42 | $0.35 | $0.42 | 4,203,817,489 |
Week of August 07 2006 | $0.36 | $0.39 | $0.34 | $0.36 | 4,253,052,506 |
Week of July 31 2006 | $0.34 | $0.38 | $0.32 | $0.37 | 3,658,821,196 |
Week of July 24 2006 | $0.28 | $0.35 | $0.28 | $0.35 | 3,533,009,598 |
Week of July 17 2006 | $0.27 | $0.31 | $0.27 | $0.27 | 3,674,624,708 |
Week of July 10 2006 | $0.30 | $0.30 | $0.26 | $0.27 | 2,623,616,801 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.