NVDA: NVIDIA Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3273

CLOSE 0.3295

Low

LOW 0.1177

High

HIGH 0.5854

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	0.1375	0.1393	0.1242	0.1247
01/03/2001	0.1208	0.1643	0.1177	0.163
01/04/2001	0.1602	0.1859	0.1557	0.1818
01/05/2001	0.1802	0.181	0.151	0.1546
01/08/2001	0.1503	0.176	0.1503	0.1693
01/09/2001	0.1716	0.176	0.1633	0.1727
01/10/2001	0.1638	0.1854	0.1599	0.1846
01/11/2001	0.1802	0.2078	0.1771	0.2
01/12/2001	0.2034	0.2156	0.1938	0.1958
01/16/2001	0.1969	0.1969	0.1773	0.1805
01/17/2001	0.1943	0.2	0.1862	0.187
01/18/2001	0.187	0.2281	0.1828	0.2229
01/19/2001	0.2292	0.2375	0.2135	0.2169
01/22/2001	0.2104	0.2188	0.2023	0.2083
01/23/2001	0.2057	0.2333	0.2047	0.2291
01/24/2001	0.2289	0.2313	0.2148	0.2281
01/25/2001	0.2203	0.2208	0.2005	0.2052
01/26/2001	0.1938	0.2142	0.1923	0.2117
01/29/2001	0.2052	0.213	0.1979	0.2128
01/30/2001	0.2162	0.222	0.212	0.2175
01/31/2001	0.2177	0.226	0.2104	0.2151
02/01/2001	0.2151	0.2177	0.2057	0.2162
02/02/2001	0.2164	0.2214	0.1938	0.1953
02/05/2001	0.1951	0.1964	0.1833	0.1951
02/06/2001	0.1914	0.2	0.191	0.1961
02/07/2001	0.1948	0.1964	0.1766	0.187
02/08/2001	0.188	0.1987	0.1852	0.1859
02/09/2001	0.1844	0.1857	0.1779	0.1846
02/12/2001	0.1826	0.1846	0.1708	0.1797
02/13/2001	0.1831	0.1938	0.181	0.1852
02/14/2001	0.1828	0.2042	0.175	0.1987
02/15/2001	0.226	0.2391	0.2245	0.2352
02/16/2001	0.2232	0.2542	0.2229	0.2479
02/20/2001	0.2417	0.2469	0.2229	0.2232
02/21/2001	0.2148	0.2427	0.2125	0.2333
02/22/2001	0.232	0.25	0.225	0.2432
02/23/2001	0.2419	0.2458	0.2188	0.2264
02/26/2001	0.2198	0.226	0.2117	0.2214
02/27/2001	0.2159	0.2245	0.2068	0.2081
02/28/2001	0.2065	0.2188	0.1823	0.1862
03/01/2001	0.1839	0.2042	0.1667	0.2009
03/02/2001	0.1865	0.1997	0.1792	0.1816
03/05/2001	0.1745	0.188	0.1734	0.1833
03/06/2001	0.1927	0.2076	0.1895	0.201
03/07/2001	0.2055	0.2177	0.2018	0.2172
03/08/2001	0.2109	0.2268	0.2109	0.2245
03/09/2001	0.2128	0.2138	0.1891	0.2086
03/12/2001	0.2016	0.2109	0.1922	0.201
03/13/2001	0.2037	0.2281	0.2026	0.225
03/14/2001	0.2148	0.2385	0.2148	0.2378
03/15/2001	0.2524	0.2656	0.2432	0.2495
03/16/2001	0.2456	0.2552	0.2383	0.2484
03/19/2001	0.2471	0.2646	0.2337	0.2628
03/20/2001	0.2596	0.276	0.2354	0.2383
03/21/2001	0.2388	0.263	0.2375	0.256
03/22/2001	0.2583	0.2828	0.2563	0.2818
03/23/2001	0.287	0.2922	0.2651	0.2792
03/26/2001	0.2792	0.2958	0.2792	0.2943
03/27/2001	0.2885	0.2987	0.2714	0.2836
03/28/2001	0.2758	0.2912	0.275	0.2838
03/29/2001	0.2813	0.2979	0.2755	0.288
03/30/2001	0.2859	0.2914	0.2688	0.2705
04/02/2001	0.2698	0.2763	0.2557	0.2591
04/03/2001	0.2552	0.2747	0.255	0.2677
04/04/2001	0.2576	0.2581	0.2242	0.2401
04/05/2001	0.256	0.2664	0.249	0.2622
04/06/2001	0.2589	0.275	0.2544	0.2612
04/09/2001	0.2663	0.2727	0.2444	0.2485
04/10/2001	0.2545	0.28	0.2521	0.272
04/11/2001	0.2887	0.2992	0.2804	0.2884
04/12/2001	0.283	0.3052	0.2776	0.2927
04/16/2001	0.2875	0.2935	0.2803	0.2856
04/17/2001	0.2814	0.3019	0.2813	0.2996
04/18/2001	0.3122	0.3517	0.3122	0.3219
04/19/2001	0.3238	0.3551	0.3223	0.3496
04/20/2001	0.3454	0.375	0.3363	0.3623
04/23/2001	0.3545	0.3548	0.3396	0.3432
04/24/2001	0.3423	0.3679	0.3135	0.3189
04/25/2001	0.3198	0.345	0.3185	0.3336
04/26/2001	0.3408	0.3408	0.3042	0.3073
04/27/2001	0.3192	0.3305	0.313	0.3292
04/30/2001	0.3381	0.3665	0.331	0.3471
05/01/2001	0.3483	0.3804	0.3427	0.3795
05/02/2001	0.3894	0.3894	0.3658	0.3708
05/03/2001	0.3596	0.3708	0.3573	0.3692
05/04/2001	0.3583	0.3801	0.3567	0.3743
05/07/2001	0.3728	0.3938	0.3685	0.391
05/08/2001	0.3968	0.397	0.3594	0.3628
05/09/2001	0.3512	0.3588	0.3433	0.3458
05/10/2001	0.3558	0.36	0.33	0.3341
05/11/2001	0.3333	0.3354	0.3189	0.3256
05/14/2001	0.3265	0.3323	0.3148	0.3284
05/15/2001	0.3313	0.3542	0.3275	0.3402
05/16/2001	0.3324	0.3583	0.3303	0.3562
05/17/2001	0.3574	0.3729	0.3519	0.3625
05/18/2001	0.3613	0.3708	0.3525	0.3596
05/21/2001	0.3588	0.3833	0.3516	0.3758
05/22/2001	0.3813	0.3908	0.3667	0.3871
05/23/2001	0.4023	0.4167	0.3792	0.3838
05/24/2001	0.3813	0.3993	0.3698	0.3895
05/25/2001	0.3816	0.3873	0.375	0.3821
05/29/2001	0.3799	0.38	0.3613	0.3664
05/30/2001	0.3578	0.376	0.3558	0.3596
05/31/2001	0.3625	0.3646	0.349	0.3567
06/01/2001	0.3592	0.3795	0.3571	0.3765
06/04/2001	0.3767	0.3787	0.3657	0.3706
06/05/2001	0.3702	0.394	0.3696	0.3901
06/06/2001	0.3915	0.3969	0.3858	0.3918
06/07/2001	0.3883	0.415	0.3854	0.4139
06/08/2001	0.4126	0.4133	0.3988	0.4031
06/11/2001	0.4037	0.4042	0.3851	0.3913
06/12/2001	0.3831	0.4102	0.3823	0.4044
06/13/2001	0.4073	0.4135	0.3873	0.3908
06/14/2001	0.3858	0.3966	0.3802	0.39
06/15/2001	0.3854	0.4029	0.3783	0.396
06/18/2001	0.395	0.4015	0.376	0.3804
06/19/2001	0.3875	0.3966	0.3519	0.3596
06/20/2001	0.353	0.3792	0.3456	0.375
06/21/2001	0.3735	0.3888	0.3635	0.3821
06/22/2001	0.3802	0.3904	0.3754	0.3804
06/25/2001	0.3847	0.3863	0.3686	0.3797
06/26/2001	0.3713	0.3925	0.3698	0.3906
06/27/2001	0.3888	0.3896	0.3719	0.3785
06/28/2001	0.3836	0.3885	0.3792	0.383
06/29/2001	0.3844	0.3925	0.38	0.3865
07/02/2001	0.3712	0.3743	0.3638	0.3693
07/03/2001	0.3668	0.3779	0.3649	0.374
07/05/2001	0.3696	0.3719	0.3465	0.3469
07/06/2001	0.3417	0.3444	0.3296	0.3363
07/09/2001	0.3319	0.3399	0.3221	0.3253
07/10/2001	0.3296	0.334	0.324	0.3279
07/11/2001	0.3267	0.3325	0.3172	0.3273
07/12/2001	0.3427	0.3469	0.3344	0.3445
07/13/2001	0.3419	0.3457	0.3302	0.3373
07/16/2001	0.3335	0.3375	0.3085	0.3102
07/17/2001	0.305	0.3306	0.3021	0.3275
07/18/2001	0.3198	0.3286	0.3095	0.3162
07/19/2001	0.3208	0.3347	0.3159	0.3213
07/20/2001	0.3133	0.3204	0.3021	0.312
07/23/2001	0.3125	0.3129	0.2821	0.2825
07/24/2001	0.2863	0.3019	0.2803	0.3016
07/25/2001	0.3011	0.3017	0.2887	0.2987
07/26/2001	0.2959	0.3313	0.2944	0.3292
07/27/2001	0.3285	0.3411	0.3188	0.3375
07/30/2001	0.3379	0.3393	0.3258	0.3295
07/31/2001	0.3299	0.3385	0.3179	0.3371
08/01/2001	0.3437	0.3594	0.3413	0.3577
08/02/2001	0.3622	0.3675	0.35	0.3662
08/03/2001	0.3625	0.3689	0.3557	0.3633
08/06/2001	0.3607	0.378	0.3568	0.3743
08/07/2001	0.3742	0.376	0.3644	0.3688
08/08/2001	0.3655	0.375	0.3578	0.3594
08/09/2001	0.3577	0.3648	0.3467	0.3531
08/10/2001	0.3529	0.3575	0.3421	0.3527
08/13/2001	0.3587	0.3715	0.3534	0.3675
08/14/2001	0.3608	0.3631	0.3532	0.3577
08/15/2001	0.3658	0.3701	0.355	0.3581
08/16/2001	0.3515	0.3738	0.3501	0.3732
08/17/2001	0.3638	0.3685	0.3461	0.349
08/20/2001	0.3468	0.3504	0.336	0.3466
08/21/2001	0.3475	0.3567	0.3388	0.3393
08/22/2001	0.3453	0.3537	0.3344	0.3533
08/23/2001	0.3521	0.3566	0.3438	0.3455
08/24/2001	0.3492	0.3625	0.3471	0.3553
08/27/2001	0.3474	0.3723	0.346	0.3676
08/28/2001	0.3666	0.3748	0.36	0.3628
08/29/2001	0.3638	0.3661	0.3481	0.3512
08/30/2001	0.3446	0.3525	0.3365	0.35
08/31/2001	0.3477	0.3562	0.3431	0.353
09/04/2001	0.352	0.352	0.326	0.3284
09/05/2001	0.3281	0.3379	0.3148	0.3354
09/06/2001	0.3288	0.3392	0.3202	0.3217
09/07/2001	0.3167	0.33	0.315	0.3251
09/10/2001	0.3223	0.3273	0.3091	0.3157
09/17/2001	0.296	0.3033	0.2818	0.2833
09/18/2001	0.2888	0.2908	0.2598	0.2662
09/19/2001	0.2677	0.2708	0.2255	0.2629
09/20/2001	0.2488	0.2579	0.2333	0.2407
09/21/2001	0.2221	0.2357	0.2168	0.2248
09/24/2001	0.2426	0.2537	0.2318	0.25
09/25/2001	0.2508	0.2616	0.2395	0.2403
09/26/2001	0.2433	0.2442	0.2292	0.2316
09/27/2001	0.2308	0.2333	0.2126	0.2188
09/28/2001	0.225	0.2401	0.2154	0.2289
10/01/2001	0.2288	0.2325	0.2058	0.2095
10/02/2001	0.2092	0.2175	0.1888	0.199
10/03/2001	0.198	0.2508	0.198	0.2382
10/04/2001	0.2508	0.2817	0.2422	0.2691
10/05/2001	0.265	0.2808	0.2549	0.2742
10/08/2001	0.2633	0.2908	0.2633	0.2803
10/09/2001	0.2811	0.2867	0.2602	0.2682
10/10/2001	0.2634	0.2875	0.2617	0.2854
10/11/2001	0.3007	0.3172	0.2991	0.3163
10/12/2001	0.3083	0.3375	0.3073	0.3369
10/15/2001	0.3271	0.3458	0.3179	0.3354
10/16/2001	0.335	0.3718	0.3281	0.3692
10/17/2001	0.3773	0.3775	0.3458	0.3475
10/18/2001	0.3475	0.3656	0.3467	0.3622
10/19/2001	0.357	0.375	0.3525	0.3697
10/22/2001	0.367	0.3833	0.3588	0.3784
10/23/2001	0.3833	0.3901	0.3633	0.3718
10/24/2001	0.365	0.3891	0.3608	0.3882
10/25/2001	0.3792	0.4178	0.3733	0.4109
10/26/2001	0.4081	0.4203	0.3792	0.3816
10/29/2001	0.3829	0.3896	0.3502	0.3506
10/30/2001	0.3442	0.3662	0.3363	0.35
10/31/2001	0.3631	0.3729	0.3521	0.3572
11/01/2001	0.3618	0.3906	0.3563	0.3877
11/02/2001	0.3859	0.3978	0.3717	0.3931
11/05/2001	0.3999	0.4108	0.392	0.3945
11/06/2001	0.3938	0.4234	0.3917	0.4216
11/07/2001	0.4183	0.4382	0.4159	0.4219
11/08/2001	0.4272	0.4328	0.4021	0.4146
11/09/2001	0.4329	0.4437	0.4249	0.4433
11/12/2001	0.4417	0.4666	0.4282	0.4553
11/13/2001	0.4567	0.4568	0.445	0.4515
11/14/2001	0.4548	0.4592	0.4267	0.4389
11/15/2001	0.4339	0.4473	0.4284	0.4413
11/16/2001	0.4417	0.4463	0.4315	0.4374
11/19/2001	0.4418	0.4458	0.4042	0.4278
11/20/2001	0.4299	0.4374	0.4111	0.4158
11/21/2001	0.4088	0.4214	0.3983	0.4105
11/23/2001	0.4121	0.4167	0.405	0.4163
11/26/2001	0.4233	0.4466	0.4221	0.446
11/27/2001	0.4458	0.4608	0.4375	0.4508
11/28/2001	0.445	0.4524	0.427	0.428
11/29/2001	0.4591	0.4614	0.445	0.4468
11/30/2001	0.4466	0.4586	0.44	0.4553
12/03/2001	0.4458	0.4513	0.4404	0.4484
12/04/2001	0.4507	0.485	0.4507	0.4845
12/05/2001	0.4883	0.5246	0.4879	0.5236
12/06/2001	0.5195	0.5208	0.5023	0.5153
12/07/2001	0.5115	0.5162	0.4907	0.4996
12/10/2001	0.4971	0.516	0.4929	0.5046
12/11/2001	0.5134	0.5346	0.5084	0.5227
12/12/2001	0.5267	0.5392	0.5165	0.5389
12/13/2001	0.5283	0.5351	0.5214	0.5234
12/14/2001	0.5233	0.5496	0.5209	0.547
12/17/2001	0.5428	0.5746	0.5428	0.5667
12/18/2001	0.5543	0.5621	0.5474	0.5521
12/19/2001	0.543	0.5541	0.5349	0.537
12/20/2001	0.5392	0.5489	0.5139	0.5158
12/21/2001	0.5271	0.5417	0.521	0.5382
12/24/2001	0.5379	0.5543	0.5377	0.5516
12/26/2001	0.5543	0.5745	0.5543	0.5651
12/27/2001	0.57	0.5808	0.5692	0.5782
12/28/2001	0.5816	0.5854	0.5587	0.5643
12/31/2001	0.5684	0.5717	0.5563	0.5575

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2001 Historical Chart

Average

Low

High