The closing price for NVIDIA (NVDA) between 1990 and 2006 was $0.57, on December 29, 2006. It was up 1,310.2% in that time. The latest price is $189.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $0.56 | $0.60 | $0.53 | $0.57 | 10,012,321,481 |
November 2006 | $0.53 | $0.57 | $0.48 | $0.57 | 13,347,804,152 |
October 2006 | $0.45 | $0.53 | $0.42 | $0.53 | 13,563,795,107 |
September 2006 | $0.44 | $0.48 | $0.40 | $0.45 | 11,471,946,527 |
August 2006 | $0.33 | $0.45 | $0.32 | $0.44 | 16,163,898,998 |
July 2006 | $0.33 | $0.35 | $0.26 | $0.34 | 12,071,984,095 |
June 2006 | $0.36 | $0.38 | $0.29 | $0.33 | 12,262,626,683 |
May 2006 | $0.45 | $0.49 | $0.35 | $0.35 | 14,343,695,427 |
April 2006 | $0.44 | $0.47 | $0.42 | $0.45 | 13,345,731,875 |
March 2006 | $0.36 | $0.44 | $0.35 | $0.44 | 15,767,450,153 |
February 2006 | $0.34 | $0.39 | $0.33 | $0.36 | 11,810,886,362 |
January 2006 | $0.28 | $0.36 | $0.28 | $0.34 | 9,498,147,891 |
December 2005 | $0.28 | $0.29 | $0.27 | $0.28 | 7,616,557,207 |
November 2005 | $0.26 | $0.29 | $0.25 | $0.28 | 13,154,602,028 |
October 2005 | $0.27 | $0.27 | $0.23 | $0.26 | 9,378,568,307 |
September 2005 | $0.24 | $0.26 | $0.23 | $0.26 | 11,078,734,681 |
August 2005 | $0.21 | $0.24 | $0.21 | $0.23 | 14,546,394,107 |
July 2005 | $0.20 | $0.22 | $0.19 | $0.21 | 13,623,554,478 |
June 2005 | $0.21 | $0.22 | $0.20 | $0.20 | 16,224,074,891 |
May 2005 | $0.17 | $0.21 | $0.16 | $0.21 | 14,290,794,833 |
April 2005 | $0.18 | $0.19 | $0.16 | $0.17 | 9,814,272,016 |
March 2005 | $0.22 | $0.23 | $0.18 | $0.18 | 15,157,703,691 |
February 2005 | $0.18 | $0.22 | $0.17 | $0.22 | 17,432,859,142 |
January 2005 | $0.19 | $0.19 | $0.16 | $0.18 | 13,729,121,670 |
December 2004 | $0.15 | $0.19 | $0.15 | $0.18 | 17,663,245,949 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
