The closing price for NVIDIA (NVDA) between 2001 and 2003 was $0.18, on December 31, 2003. It was up 40.6% in that time. The latest price is $180.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $0.18 | $0.19 | $0.17 | $0.18 | 1,804,715,001 |
Week of December 22 2003 | $0.16 | $0.17 | $0.16 | $0.17 | 1,668,925,947 |
Week of December 15 2003 | $0.16 | $0.17 | $0.15 | $0.16 | 3,078,360,299 |
Week of December 08 2003 | $0.16 | $0.16 | $0.15 | $0.16 | 2,903,727,264 |
Week of December 01 2003 | $0.16 | $0.17 | $0.15 | $0.16 | 2,893,206,029 |
Week of November 24 2003 | $0.15 | $0.17 | $0.15 | $0.16 | 2,400,239,310 |
Week of November 17 2003 | $0.15 | $0.16 | $0.15 | $0.15 | 3,443,789,641 |
Week of November 10 2003 | $0.17 | $0.17 | $0.15 | $0.15 | 4,096,136,323 |
Week of November 03 2003 | $0.13 | $0.17 | $0.13 | $0.17 | 7,957,516,160 |
Week of October 27 2003 | $0.13 | $0.14 | $0.13 | $0.14 | 2,884,271,194 |
Week of October 20 2003 | $0.13 | $0.14 | $0.13 | $0.13 | 2,748,290,140 |
Week of October 13 2003 | $0.13 | $0.14 | $0.13 | $0.13 | 2,670,523,099 |
Week of October 06 2003 | $0.13 | $0.13 | $0.12 | $0.13 | 2,894,231,428 |
Week of September 29 2003 | $0.12 | $0.13 | $0.12 | $0.13 | 5,563,616,687 |
Week of September 22 2003 | $0.15 | $0.15 | $0.13 | $0.13 | 4,598,932,238 |
Week of September 15 2003 | $0.15 | $0.16 | $0.14 | $0.15 | 3,373,556,555 |
Week of September 08 2003 | $0.15 | $0.16 | $0.14 | $0.15 | 9,155,919,576 |
Week of September 01 2003 | $0.14 | $0.15 | $0.13 | $0.14 | 3,502,087,773 |
Week of August 25 2003 | $0.14 | $0.14 | $0.13 | $0.14 | 3,137,087,790 |
Week of August 18 2003 | $0.13 | $0.15 | $0.12 | $0.14 | 4,647,068,534 |
Week of August 11 2003 | $0.12 | $0.13 | $0.12 | $0.12 | 4,885,279,099 |
Week of August 04 2003 | $0.15 | $0.16 | $0.12 | $0.12 | 8,370,014,639 |
Week of July 28 2003 | $0.16 | $0.16 | $0.14 | $0.15 | 5,958,775,775 |
Week of July 21 2003 | $0.16 | $0.17 | $0.15 | $0.16 | 4,292,380,628 |
Week of July 14 2003 | $0.19 | $0.19 | $0.16 | $0.16 | 4,856,256,274 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
