NVDA: NVIDIA Corporation Historical Data

2006 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 0.4514

CLOSE 0.4524

Low

LOW 0.2862

High

HIGH 0.6493

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	0.3064	0.3208	0.3054	0.3185
01/04/2006	0.3209	0.3279	0.3176	0.3274
01/05/2006	0.3275	0.3354	0.3269	0.3348
01/06/2006	0.3387	0.3416	0.3254	0.3403
01/09/2006	0.3402	0.3517	0.3394	0.3498
01/10/2006	0.3482	0.3499	0.3438	0.3499
01/11/2006	0.3503	0.3646	0.3497	0.3626
01/12/2006	0.3625	0.3681	0.3548	0.3574
01/13/2006	0.3566	0.3595	0.3493	0.3543
01/17/2006	0.3494	0.3542	0.3448	0.354
01/18/2006	0.3433	0.357	0.34	0.3558
01/19/2006	0.3606	0.3805	0.3599	0.3756
01/20/2006	0.3762	0.3805	0.365	0.3651
01/23/2006	0.368	0.3703	0.3629	0.3672
01/24/2006	0.368	0.3767	0.367	0.369
01/25/2006	0.3708	0.3733	0.3613	0.3658
01/26/2006	0.3711	0.3786	0.3688	0.3783
01/27/2006	0.3819	0.3897	0.38	0.3854
01/30/2006	0.3871	0.3875	0.3793	0.3811
01/31/2006	0.3807	0.3813	0.3718	0.3747
02/01/2006	0.3678	0.3764	0.3665	0.3749
02/02/2006	0.3783	0.3786	0.3629	0.3635
02/03/2006	0.3611	0.3713	0.36	0.3668
02/06/2006	0.3658	0.3776	0.3643	0.3772
02/07/2006	0.3779	0.3779	0.3636	0.3638
02/08/2006	0.3648	0.3743	0.3648	0.3743
02/09/2006	0.3754	0.3813	0.3656	0.3679
02/10/2006	0.3693	0.3709	0.3573	0.3658
02/13/2006	0.3647	0.3697	0.3622	0.3671
02/14/2006	0.3671	0.3691	0.3629	0.3678
02/15/2006	0.367	0.3758	0.3661	0.3748
02/16/2006	0.3827	0.3942	0.3793	0.3933
02/17/2006	0.4223	0.4227	0.3948	0.3956
02/21/2006	0.3948	0.3954	0.3838	0.3872
02/22/2006	0.3817	0.3896	0.3725	0.3865
02/23/2006	0.3853	0.3879	0.3795	0.3806
02/24/2006	0.3823	0.3868	0.3785	0.3805
02/27/2006	0.384	0.3983	0.3794	0.3959
02/28/2006	0.3942	0.3975	0.3889	0.3928
03/01/2006	0.3942	0.41	0.3917	0.4077
03/02/2006	0.4073	0.414	0.403	0.4083
03/03/2006	0.4045	0.4168	0.4038	0.4097
03/06/2006	0.4177	0.4204	0.4068	0.4088
03/07/2006	0.4089	0.4121	0.3938	0.4018
03/08/2006	0.4019	0.404	0.3855	0.3998
03/09/2006	0.4046	0.4114	0.4017	0.4019
03/10/2006	0.4015	0.4066	0.3913	0.3949
03/13/2006	0.3989	0.4016	0.3959	0.3997
03/14/2006	0.4	0.4124	0.3985	0.4108
03/15/2006	0.4116	0.4179	0.41	0.4173
03/16/2006	0.4181	0.4186	0.4018	0.4032
03/17/2006	0.4013	0.4075	0.3953	0.4064
03/20/2006	0.41	0.4101	0.4029	0.4033
03/21/2006	0.4127	0.4308	0.4122	0.4233
03/22/2006	0.4125	0.4145	0.4018	0.4111
03/23/2006	0.4125	0.4204	0.4078	0.4188
03/24/2006	0.4198	0.4337	0.4191	0.4329
03/27/2006	0.4333	0.4449	0.4318	0.4446
03/28/2006	0.4426	0.4573	0.4417	0.4514
03/29/2006	0.4533	0.4765	0.4496	0.4757
03/30/2006	0.4762	0.4815	0.4676	0.4789
03/31/2006	0.4786	0.4853	0.4743	0.4772
04/03/2006	0.4797	0.4892	0.4737	0.4825
04/04/2006	0.4832	0.5058	0.4827	0.5051
04/05/2006	0.5042	0.5117	0.4934	0.5092
04/06/2006	0.5078	0.514	0.5008	0.5102
04/07/2006	0.508	0.5125	0.4988	0.5088
04/10/2006	0.5077	0.5107	0.4962	0.5
04/11/2006	0.5017	0.5017	0.4848	0.4878
04/12/2006	0.491	0.5102	0.4883	0.5075
04/13/2006	0.4967	0.5023	0.4913	0.4933
04/17/2006	0.4925	0.507	0.4907	0.4947
04/18/2006	0.4858	0.486	0.4698	0.483
04/19/2006	0.48	0.4913	0.4733	0.486
04/20/2006	0.4817	0.494	0.4737	0.4853
04/21/2006	0.4868	0.4888	0.4622	0.4678
04/24/2006	0.4708	0.4868	0.4625	0.4822
04/25/2006	0.4767	0.483	0.4683	0.4818
04/26/2006	0.4837	0.491	0.4733	0.4785
04/27/2006	0.4767	0.4907	0.4663	0.4862
04/28/2006	0.4864	0.4932	0.4823	0.487
05/01/2006	0.4903	0.5245	0.4903	0.515
05/02/2006	0.5188	0.525	0.5055	0.5143
05/03/2006	0.5085	0.5233	0.508	0.5177
05/04/2006	0.5075	0.52	0.5048	0.5143
05/05/2006	0.517	0.5232	0.5098	0.5213
05/08/2006	0.52	0.5313	0.5142	0.519
05/09/2006	0.5183	0.521	0.5025	0.5032
05/10/2006	0.4972	0.503	0.487	0.492
05/11/2006	0.497	0.5017	0.4707	0.4745
05/12/2006	0.4631	0.4655	0.429	0.4388
05/15/2006	0.4379	0.449	0.4342	0.4452
05/16/2006	0.4477	0.4478	0.4307	0.4335
05/17/2006	0.432	0.4345	0.4083	0.416
05/18/2006	0.4193	0.4233	0.3967	0.3972
05/19/2006	0.4008	0.415	0.3968	0.4055
05/22/2006	0.4033	0.4042	0.389	0.4
05/23/2006	0.4083	0.4178	0.394	0.3957
05/24/2006	0.3992	0.4127	0.3902	0.4008
05/25/2006	0.4083	0.4143	0.3965	0.3987
05/26/2006	0.4002	0.4028	0.3953	0.3995
05/30/2006	0.4002	0.4003	0.3827	0.3828
05/31/2006	0.388	0.3917	0.3807	0.383
06/01/2006	0.3873	0.403	0.3813	0.403
06/02/2006	0.4095	0.4115	0.3932	0.3972
06/05/2006	0.395	0.4023	0.3793	0.3805
06/06/2006	0.3853	0.3857	0.36	0.3703
06/07/2006	0.3743	0.375	0.3608	0.3637
06/08/2006	0.3595	0.3642	0.3427	0.357
06/09/2006	0.3617	0.3678	0.3528	0.3558
06/12/2006	0.3497	0.3543	0.3342	0.3362
06/13/2006	0.336	0.3428	0.3278	0.331
06/14/2006	0.333	0.3417	0.3295	0.3407
06/15/2006	0.3532	0.3717	0.3503	0.3705
06/16/2006	0.368	0.369	0.3575	0.361
06/19/2006	0.365	0.3668	0.3493	0.3502
06/20/2006	0.3405	0.3525	0.3392	0.3447
06/21/2006	0.3432	0.354	0.3432	0.3485
06/22/2006	0.3523	0.3533	0.336	0.3383
06/23/2006	0.3377	0.3455	0.3345	0.3385
06/26/2006	0.338	0.3417	0.3337	0.3353
06/27/2006	0.3373	0.3377	0.3202	0.3247
06/28/2006	0.3272	0.348	0.3187	0.3427
06/29/2006	0.3333	0.3582	0.3322	0.3582
06/30/2006	0.3617	0.3673	0.3522	0.3548
07/03/2006	0.363	0.3633	0.3575	0.36
07/05/2006	0.3543	0.3575	0.3438	0.3438
07/06/2006	0.3438	0.3472	0.3297	0.3332
07/07/2006	0.3355	0.3362	0.3192	0.3228
07/10/2006	0.3236	0.326	0.306	0.3088
07/11/2006	0.3078	0.3203	0.3033	0.3192
07/12/2006	0.318	0.3217	0.3035	0.3038
07/13/2006	0.2992	0.3067	0.2945	0.296
07/14/2006	0.3015	0.3032	0.2862	0.2945
07/17/2006	0.2932	0.3002	0.2917	0.2968
07/18/2006	0.307	0.3162	0.296	0.313
07/19/2006	0.3117	0.3307	0.3093	0.3267
07/20/2006	0.3325	0.3383	0.3197	0.3202
07/21/2006	0.3093	0.3107	0.2938	0.2962
07/24/2006	0.3071	0.3335	0.3055	0.326
07/25/2006	0.33	0.341	0.3252	0.3375
07/26/2006	0.3375	0.3415	0.3275	0.3375
07/27/2006	0.3418	0.3558	0.3362	0.3423
07/28/2006	0.3512	0.3785	0.3492	0.3778
07/31/2006	0.3738	0.3777	0.368	0.369
08/01/2006	0.3645	0.3652	0.3475	0.3542
08/02/2006	0.362	0.3832	0.3612	0.3813
08/03/2006	0.38	0.4157	0.3747	0.4053
08/04/2006	0.416	0.4167	0.3895	0.3998
08/07/2006	0.3928	0.4002	0.3875	0.3952
08/08/2006	0.3983	0.4142	0.3973	0.4057
08/09/2006	0.4137	0.425	0.4025	0.4055
08/10/2006	0.401	0.405	0.3942	0.4027
08/11/2006	0.3733	0.4002	0.372	0.39
08/14/2006	0.3948	0.3988	0.3858	0.388
08/15/2006	0.398	0.4275	0.3942	0.4253
08/16/2006	0.4277	0.4577	0.4167	0.4558
08/17/2006	0.4502	0.462	0.4442	0.4487
08/18/2006	0.4492	0.4583	0.4335	0.456
08/21/2006	0.4492	0.45	0.4382	0.4392
08/22/2006	0.4378	0.4507	0.4375	0.4385
08/23/2006	0.4418	0.4463	0.4285	0.4382
08/24/2006	0.4393	0.445	0.4323	0.4427
08/25/2006	0.4393	0.4492	0.435	0.4413
08/28/2006	0.4487	0.4695	0.4478	0.4565
08/29/2006	0.4608	0.4793	0.4575	0.4772
08/30/2006	0.4798	0.492	0.4787	0.487
08/31/2006	0.4858	0.488	0.4747	0.4852
09/01/2006	0.478	0.4818	0.463	0.4648
09/05/2006	0.4663	0.4768	0.4595	0.475
09/06/2006	0.4667	0.4673	0.45	0.4512
09/07/2006	0.4438	0.4703	0.439	0.4602
09/08/2006	0.4675	0.4695	0.4515	0.4617
09/11/2006	0.4513	0.4742	0.4462	0.4688
09/12/2006	0.4667	0.4842	0.4655	0.4812
09/13/2006	0.4823	0.4913	0.4808	0.485
09/14/2006	0.4827	0.4917	0.4768	0.4832
09/15/2006	0.4848	0.495	0.4825	0.4927
09/18/2006	0.494	0.5122	0.4925	0.5113
09/19/2006	0.508	0.5117	0.4938	0.498
09/20/2006	0.5045	0.5168	0.5035	0.5162
09/21/2006	0.5157	0.5208	0.5072	0.512
09/22/2006	0.5104	0.5137	0.4912	0.4968
09/25/2006	0.5043	0.5168	0.4907	0.5147
09/26/2006	0.5142	0.5155	0.4973	0.5038
09/27/2006	0.5023	0.5183	0.4975	0.5023
09/28/2006	0.4827	0.4948	0.4805	0.4928
09/29/2006	0.4962	0.5	0.4905	0.4932
10/02/2006	0.4908	0.494	0.4767	0.4807
10/03/2006	0.4717	0.4753	0.4612	0.4717
10/04/2006	0.4723	0.5182	0.471	0.518
10/05/2006	0.516	0.5212	0.502	0.5033
10/06/2006	0.5042	0.5208	0.5027	0.5155
10/09/2006	0.5143	0.5555	0.5128	0.5487
10/10/2006	0.5458	0.548	0.53	0.5362
10/11/2006	0.5333	0.5487	0.5252	0.5392
10/12/2006	0.5422	0.5525	0.5335	0.5413
10/13/2006	0.5395	0.566	0.5307	0.5628
10/16/2006	0.5647	0.5738	0.5518	0.5618
10/17/2006	0.5527	0.5565	0.535	0.5403
10/18/2006	0.5484	0.5542	0.5222	0.526
10/19/2006	0.524	0.54	0.5198	0.536
10/20/2006	0.5402	0.5405	0.5222	0.5298
10/23/2006	0.5342	0.5415	0.525	0.5263
10/24/2006	0.5273	0.5477	0.5258	0.5417
10/25/2006	0.5468	0.555	0.5377	0.5467
10/26/2006	0.548	0.5658	0.548	0.564
10/27/2006	0.564	0.5765	0.5333	0.5397
10/30/2006	0.5433	0.5558	0.5375	0.5462
10/31/2006	0.5582	0.5812	0.5553	0.5812
11/01/2006	0.5735	0.5788	0.5283	0.5363
11/02/2006	0.5388	0.5505	0.5253	0.5327
11/03/2006	0.5387	0.544	0.53	0.5433
11/06/2006	0.5448	0.5673	0.538	0.5598
11/07/2006	0.564	0.5743	0.5608	0.5683
11/08/2006	0.5643	0.5837	0.563	0.5767
11/09/2006	0.5884	0.6033	0.5832	0.5882
11/10/2006	0.5832	0.586	0.5595	0.574
11/13/2006	0.5751	0.6017	0.575	0.6
11/14/2006	0.5978	0.6072	0.585	0.606
11/15/2006	0.6042	0.6125	0.5927	0.596
11/16/2006	0.5985	0.6058	0.5933	0.6037
11/17/2006	0.5995	0.607	0.5958	0.6053
11/20/2006	0.5978	0.6143	0.5933	0.611
11/21/2006	0.6128	0.6138	0.5973	0.6015
11/22/2006	0.6037	0.6125	0.6005	0.6118
11/24/2006	0.6088	0.6177	0.6033	0.6163
11/27/2006	0.6127	0.6208	0.5843	0.5885
11/28/2006	0.5865	0.6048	0.5773	0.5995
11/29/2006	0.605	0.6157	0.6027	0.6083
11/30/2006	0.6083	0.6215	0.601	0.6165
12/01/2006	0.6097	0.6105	0.587	0.5923
12/04/2006	0.6	0.624	0.5978	0.6163
12/05/2006	0.6098	0.6135	0.6032	0.61
12/06/2006	0.612	0.612	0.6008	0.6092
12/07/2006	0.6092	0.6125	0.5892	0.5945
12/08/2006	0.5902	0.6007	0.5817	0.5925
12/11/2006	0.5927	0.6098	0.5913	0.6027
12/12/2006	0.5982	0.6002	0.5885	0.5965
12/13/2006	0.6013	0.6083	0.6013	0.6035
12/14/2006	0.6083	0.6218	0.6078	0.6142
12/15/2006	0.6182	0.625	0.6143	0.625
12/18/2006	0.6256	0.6433	0.6253	0.6358
12/19/2006	0.6276	0.6483	0.6268	0.645
12/20/2006	0.6417	0.6493	0.6372	0.6377
12/21/2006	0.6412	0.643	0.625	0.6322
12/22/2006	0.6312	0.6333	0.6142	0.6172
12/26/2006	0.6205	0.626	0.6145	0.617
12/27/2006	0.6197	0.6273	0.6197	0.6252
12/28/2006	0.6258	0.6265	0.6178	0.6207
12/29/2006	0.6207	0.6337	0.6162	0.6168

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2006 Historical Chart

Average

Low

High