NVDA: NVIDIA Corporation Historical Data

2007 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 0.6941

CLOSE 0.6931

Low

LOW 0.4673

High

HIGH 0.9918

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	0.6178	0.6253	0.5798	0.6013
01/04/2007	0.5992	0.6013	0.5838	0.5985
01/05/2007	0.5843	0.5867	0.557	0.561
01/08/2007	0.563	0.576	0.5533	0.5652
01/09/2007	0.566	0.5698	0.5535	0.5542
01/10/2007	0.5483	0.5867	0.54	0.5815
01/11/2007	0.5815	0.586	0.5698	0.5793
01/12/2007	0.5707	0.5895	0.568	0.5872
01/16/2007	0.5917	0.592	0.5815	0.5882
01/17/2007	0.58	0.5835	0.5737	0.5758
01/18/2007	0.5708	0.5708	0.521	0.5282
01/19/2007	0.5225	0.5423	0.5188	0.5313
01/22/2007	0.5363	0.545	0.5293	0.5313
01/23/2007	0.5288	0.54	0.519	0.5315
01/24/2007	0.5383	0.5552	0.5358	0.548
01/25/2007	0.553	0.555	0.5262	0.5288
01/26/2007	0.5333	0.5385	0.515	0.5245
01/29/2007	0.5221	0.5225	0.4985	0.503
01/30/2007	0.5063	0.516	0.5018	0.5127
01/31/2007	0.5102	0.5157	0.5038	0.5108
02/01/2007	0.506	0.52	0.505	0.5173
02/02/2007	0.5202	0.5333	0.5158	0.5308
02/05/2007	0.5333	0.544	0.5325	0.5395
02/06/2007	0.5517	0.5657	0.5435	0.5587
02/07/2007	0.5632	0.5818	0.5598	0.5805
02/08/2007	0.5717	0.5812	0.5667	0.573
02/09/2007	0.5758	0.5807	0.542	0.5442
02/12/2007	0.5482	0.568	0.5423	0.5562
02/13/2007	0.5652	0.5712	0.5595	0.5667
02/14/2007	0.5717	0.575	0.5578	0.5592
02/15/2007	0.5588	0.5653	0.5535	0.5625
02/16/2007	0.5602	0.5608	0.5437	0.5453
02/20/2007	0.5462	0.5532	0.5423	0.5502
02/21/2007	0.5457	0.5515	0.5365	0.542
02/22/2007	0.5505	0.5593	0.5442	0.5455
02/23/2007	0.5507	0.551	0.544	0.5442
02/26/2007	0.5457	0.5498	0.535	0.5358
02/27/2007	0.53	0.5425	0.5188	0.5197
02/28/2007	0.5182	0.5278	0.5118	0.5167
03/01/2007	0.5055	0.5198	0.4988	0.5103
03/02/2007	0.5058	0.512	0.4952	0.4962
03/05/2007	0.4875	0.4972	0.4777	0.4794
03/06/2007	0.4898	0.5132	0.4878	0.5077
03/07/2007	0.5052	0.5075	0.4912	0.4933
03/08/2007	0.5037	0.5193	0.5033	0.5137
03/09/2007	0.5208	0.5267	0.5027	0.5085
03/12/2007	0.5027	0.5128	0.502	0.5055
03/13/2007	0.5003	0.5033	0.4838	0.4842
03/14/2007	0.4855	0.4883	0.4673	0.4818
03/15/2007	0.4807	0.485	0.4697	0.477
03/16/2007	0.4773	0.4782	0.4692	0.4725
03/19/2007	0.475	0.4825	0.4733	0.4748
03/20/2007	0.4733	0.4842	0.4707	0.4725
03/21/2007	0.4917	0.5073	0.4824	0.4995
03/22/2007	0.5	0.5135	0.4977	0.5105
03/23/2007	0.5067	0.5157	0.5012	0.5048
03/26/2007	0.5052	0.51	0.4967	0.5058
03/27/2007	0.5047	0.5057	0.4958	0.4963
03/28/2007	0.4922	0.4963	0.486	0.4868
03/29/2007	0.4942	0.4948	0.4705	0.4783
03/30/2007	0.4848	0.4883	0.4772	0.4797
04/02/2007	0.4785	0.4825	0.4713	0.4792
04/03/2007	0.4792	0.4845	0.4728	0.4773
04/04/2007	0.4767	0.4805	0.475	0.4763
04/05/2007	0.4783	0.5155	0.4783	0.515
04/09/2007	0.515	0.5208	0.5047	0.5057
04/10/2007	0.505	0.5108	0.4995	0.5005
04/11/2007	0.5015	0.5065	0.4898	0.4915
04/12/2007	0.4888	0.507	0.4857	0.5055
04/13/2007	0.5038	0.5107	0.4977	0.5097
04/16/2007	0.5083	0.5122	0.5005	0.507
04/17/2007	0.5198	0.5317	0.5093	0.5118
04/18/2007	0.511	0.5227	0.5083	0.5182
04/19/2007	0.514	0.5283	0.5125	0.5253
04/20/2007	0.533	0.5333	0.5245	0.5315
04/23/2007	0.529	0.53	0.5213	0.5228
04/24/2007	0.5317	0.5473	0.5282	0.5425
04/25/2007	0.5417	0.5548	0.5392	0.5518
04/26/2007	0.5518	0.5628	0.5468	0.5587
04/27/2007	0.5568	0.563	0.5423	0.5512
04/30/2007	0.5587	0.5657	0.548	0.5482
05/01/2007	0.5582	0.5618	0.5495	0.554
05/02/2007	0.5568	0.5592	0.5447	0.5475
05/03/2007	0.5527	0.5615	0.5517	0.5578
05/04/2007	0.5608	0.5647	0.5555	0.5618
05/07/2007	0.57	0.5763	0.55	0.5507
05/08/2007	0.5473	0.5562	0.5367	0.5548
05/09/2007	0.5508	0.5605	0.5445	0.5573
05/10/2007	0.5597	0.567	0.5422	0.547
05/11/2007	0.5765	0.5913	0.5677	0.5857
05/14/2007	0.5833	0.5888	0.5743	0.5798
05/15/2007	0.5815	0.585	0.5733	0.5747
05/16/2007	0.5752	0.582	0.5642	0.582
05/17/2007	0.5803	0.5833	0.569	0.5723
05/18/2007	0.5767	0.5853	0.5718	0.5837
05/21/2007	0.582	0.6	0.5792	0.5855
05/22/2007	0.586	0.594	0.5765	0.5887
05/23/2007	0.589	0.5925	0.5713	0.573
05/24/2007	0.5757	0.5773	0.55	0.5523
05/25/2007	0.5563	0.5638	0.5547	0.561
05/29/2007	0.5587	0.5688	0.557	0.567
05/30/2007	0.5603	0.5683	0.5533	0.5683
05/31/2007	0.5725	0.5808	0.5698	0.5773
06/01/2007	0.5838	0.5925	0.5803	0.5813
06/04/2007	0.576	0.5878	0.5737	0.5845
06/05/2007	0.5862	0.6028	0.5852	0.6018
06/06/2007	0.5977	0.616	0.5952	0.6063
06/07/2007	0.6035	0.6125	0.5997	0.5998
06/08/2007	0.5948	0.61	0.5875	0.6092
06/11/2007	0.6092	0.615	0.6058	0.6113
06/12/2007	0.6082	0.6167	0.6047	0.605
06/13/2007	0.6117	0.6197	0.6038	0.6195
06/14/2007	0.6167	0.6328	0.6158	0.6305
06/15/2007	0.6377	0.6642	0.6375	0.6592
06/18/2007	0.6658	0.6682	0.6542	0.6595
06/19/2007	0.6553	0.6652	0.6508	0.6637
06/20/2007	0.6667	0.67	0.6598	0.6643
06/21/2007	0.6772	0.7222	0.672	0.7163
06/22/2007	0.7167	0.7312	0.7058	0.727
06/25/2007	0.7067	0.724	0.7002	0.7078
06/26/2007	0.706	0.708	0.6733	0.675
06/27/2007	0.675	0.694	0.6717	0.6932
06/28/2007	0.6952	0.7073	0.6883	0.6998
06/29/2007	0.7045	0.7047	0.6882	0.6885
07/02/2007	0.6983	0.7175	0.6962	0.7172
07/03/2007	0.7167	0.724	0.7108	0.7183
07/05/2007	0.7185	0.7283	0.715	0.726
07/06/2007	0.725	0.7323	0.7237	0.7295
07/09/2007	0.7322	0.7542	0.732	0.7507
07/10/2007	0.7468	0.7625	0.7388	0.758
07/11/2007	0.7578	0.763	0.7442	0.7547
07/12/2007	0.76	0.77	0.7547	0.7692
07/13/2007	0.767	0.7762	0.7637	0.7645
07/16/2007	0.7652	0.7815	0.765	0.7783
07/17/2007	0.7815	0.7972	0.7743	0.7751
07/18/2007	0.7638	0.7662	0.7458	0.7608
07/19/2007	0.7717	0.7755	0.7546	0.76
07/20/2007	0.765	0.7677	0.748	0.7517
07/23/2007	0.749	0.7747	0.7473	0.7592
07/24/2007	0.7562	0.7625	0.7345	0.7391
07/25/2007	0.7393	0.7498	0.7187	0.7357
07/26/2007	0.7278	0.7497	0.718	0.7393
07/27/2007	0.7375	0.7715	0.7372	0.7375
07/30/2007	0.7402	0.7593	0.74	0.7582
07/31/2007	0.7882	0.7988	0.7617	0.7627
08/01/2007	0.7517	0.7702	0.7217	0.757
08/02/2007	0.7657	0.7663	0.7435	0.7537
08/03/2007	0.7512	0.7567	0.7087	0.709
08/06/2007	0.715	0.7203	0.695	0.715
08/07/2007	0.715	0.7382	0.7055	0.7263
08/08/2007	0.7394	0.7825	0.7338	0.7598
08/09/2007	0.765	0.79	0.7475	0.7688
08/10/2007	0.7058	0.7382	0.6898	0.7332
08/13/2007	0.739	0.744	0.71	0.7252
08/14/2007	0.7302	0.765	0.728	0.7533
08/15/2007	0.7493	0.76	0.7205	0.7215
08/16/2007	0.7143	0.7195	0.675	0.7095
08/17/2007	0.7292	0.752	0.7065	0.7513
08/20/2007	0.7518	0.76	0.7392	0.7483
08/21/2007	0.7528	0.7948	0.7417	0.7888
08/22/2007	0.8088	0.8115	0.7925	0.8068
08/23/2007	0.8107	0.8202	0.7965	0.8
08/24/2007	0.7977	0.8057	0.7918	0.8042
08/27/2007	0.8042	0.8308	0.8005	0.8223
08/28/2007	0.825	0.8283	0.7703	0.7722
08/29/2007	0.7883	0.817	0.7867	0.816
08/30/2007	0.8082	0.8315	0.8078	0.8113
08/31/2007	0.8283	0.8558	0.8238	0.8527
09/04/2007	0.8565	0.8827	0.8432	0.879
09/05/2007	0.8752	0.9	0.8717	0.8723
09/06/2007	0.8832	0.8912	0.8725	0.8762
09/07/2007	0.8518	0.8607	0.8278	0.8442
09/10/2007	0.8625	0.8775	0.8395	0.8465
09/11/2007	0.8566	0.871	0.8478	0.8645
09/12/2007	0.8738	0.878	0.822	0.8305
09/13/2007	0.8463	0.8472	0.8248	0.8308
09/14/2007	0.8225	0.8235	0.8038	0.8063
09/17/2007	0.8075	0.816	0.7958	0.8045
09/18/2007	0.813	0.8875	0.8118	0.875
09/19/2007	0.883	0.9	0.8505	0.859
09/20/2007	0.8595	0.8688	0.8445	0.854
09/21/2007	0.8625	0.875	0.854	0.8623
09/24/2007	0.8675	0.8975	0.8613	0.8843
09/25/2007	0.879	0.8993	0.8765	0.8955
09/26/2007	0.9	0.9188	0.8978	0.9168
09/27/2007	0.9255	0.93	0.9098	0.9195
09/28/2007	0.925	0.9283	0.904	0.906
10/01/2007	0.9138	0.9488	0.9128	0.9443
10/02/2007	0.942	0.9438	0.9215	0.9352
10/03/2007	0.9188	0.9188	0.8808	0.8955
10/04/2007	0.8945	0.9048	0.8688	0.8995
10/05/2007	0.9138	0.9283	0.904	0.9233
10/08/2007	0.9298	0.9398	0.9188	0.9383
10/09/2007	0.9383	0.9425	0.908	0.9218
10/10/2007	0.928	0.928	0.9005	0.9228
10/11/2007	0.9143	0.9258	0.8718	0.8818
10/12/2007	0.8915	0.9033	0.8778	0.9033
10/15/2007	0.9063	0.9215	0.902	0.9098
10/16/2007	0.9088	0.9343	0.9055	0.918
10/17/2007	0.9538	0.9913	0.9528	0.9885
10/18/2007	0.9853	0.9918	0.9605	0.9878
10/19/2007	0.9855	0.986	0.9345	0.9348
10/22/2007	0.9288	0.981	0.9213	0.979
10/23/2007	0.9918	0.9918	0.957	0.9838
10/24/2007	0.9625	0.9625	0.9038	0.9505
10/25/2007	0.9213	0.93	0.8398	0.8675
10/26/2007	0.895	0.901	0.8475	0.86
10/29/2007	0.8305	0.8438	0.814	0.8398
10/30/2007	0.8465	0.8883	0.8325	0.8705
10/31/2007	0.8758	0.885	0.8485	0.8845
11/01/2007	0.8708	0.9023	0.8588	0.8845
11/02/2007	0.8968	0.925	0.8843	0.9185
11/05/2007	0.9108	0.9405	0.905	0.9185
11/06/2007	0.9273	0.955	0.923	0.9475
11/07/2007	0.947	0.9508	0.895	0.9025
11/08/2007	0.8938	0.91	0.8203	0.8459
11/09/2007	0.8638	0.87	0.8163	0.834
11/12/2007	0.8338	0.8398	0.7508	0.7508
11/13/2007	0.763	0.8178	0.7508	0.817
11/14/2007	0.8378	0.8458	0.8	0.8043
11/15/2007	0.7991	0.8065	0.775	0.7935
11/16/2007	0.8	0.8135	0.7935	0.8113
11/19/2007	0.7998	0.8038	0.7523	0.7565
11/20/2007	0.7708	0.772	0.7278	0.7508
11/21/2007	0.735	0.7605	0.7328	0.7428
11/23/2007	0.748	0.7588	0.7385	0.7555
11/26/2007	0.755	0.7705	0.7365	0.738
11/27/2007	0.7485	0.772	0.7428	0.7698
11/28/2007	0.794	0.8323	0.7903	0.8213
11/29/2007	0.82	0.8525	0.8164	0.828
11/30/2007	0.855	0.855	0.786	0.7885
12/03/2007	0.8	0.8148	0.7878	0.8
12/04/2007	0.8035	0.8063	0.7838	0.7993
12/05/2007	0.8298	0.8563	0.8195	0.8408
12/06/2007	0.8388	0.8605	0.8313	0.8578
12/07/2007	0.8613	0.8623	0.8383	0.847
12/10/2007	0.8498	0.8663	0.8473	0.8563
12/11/2007	0.8745	0.8905	0.8553	0.8572
12/12/2007	0.8935	0.9023	0.8695	0.8868
12/13/2007	0.876	0.8818	0.837	0.8625
12/14/2007	0.8585	0.8863	0.8528	0.8768
12/17/2007	0.8675	0.8758	0.83	0.832
12/18/2007	0.8448	0.8625	0.8363	0.8533
12/19/2007	0.8503	0.8693	0.8468	0.8613
12/20/2007	0.875	0.8813	0.8568	0.8793
12/21/2007	0.8898	0.8975	0.871	0.879
12/24/2007	0.8855	0.8988	0.879	0.8945
12/26/2007	0.8963	0.9065	0.8875	0.9065
12/27/2007	0.905	0.91	0.8763	0.8785
12/28/2007	0.877	0.8875	0.8623	0.8698
12/31/2007	0.8628	0.8785	0.8503	0.8505

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2007 Historical Chart

Average

Low

High