NVDA: NVIDIA Corporation Historical Data

2010 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 0.3394

CLOSE 0.3391

Low

LOW 0.2163

High

HIGH 0.474

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	0.4628	0.4655	0.4528	0.4623
01/05/2010	0.4605	0.474	0.4605	0.469
01/06/2010	0.4688	0.473	0.4643	0.472
01/07/2010	0.4695	0.4715	0.4593	0.4628
01/08/2010	0.459	0.4671	0.4563	0.4638
01/11/2010	0.4663	0.4683	0.4508	0.4573
01/12/2010	0.4505	0.4523	0.4323	0.4418
01/13/2010	0.4448	0.4493	0.4275	0.4478
01/14/2010	0.4423	0.4455	0.4333	0.4408
01/15/2010	0.4375	0.4413	0.422	0.4278
01/19/2010	0.4245	0.4385	0.4233	0.4358
01/20/2010	0.4303	0.4358	0.4245	0.4339
01/21/2010	0.4338	0.4415	0.4223	0.4263
01/22/2010	0.4213	0.429	0.409	0.4115
01/25/2010	0.4183	0.4265	0.4153	0.4185
01/26/2010	0.4165	0.4193	0.405	0.4053
01/27/2010	0.405	0.4178	0.4005	0.4163
01/28/2010	0.4195	0.421	0.3965	0.4023
01/29/2010	0.4068	0.4113	0.3788	0.3848
02/01/2010	0.3863	0.415	0.383	0.4143
02/02/2010	0.4128	0.4238	0.4115	0.4185
02/03/2010	0.4148	0.4238	0.4128	0.422
02/04/2010	0.4183	0.4183	0.393	0.3975
02/05/2010	0.397	0.4065	0.39	0.4055
02/08/2010	0.4043	0.4145	0.3968	0.4048
02/09/2010	0.4113	0.4133	0.3975	0.4015
02/10/2010	0.404	0.413	0.4013	0.4093
02/11/2010	0.4158	0.4325	0.4128	0.428
02/12/2010	0.425	0.4425	0.4201	0.4338
02/16/2010	0.4395	0.4435	0.4343	0.4418
02/17/2010	0.4473	0.4475	0.4331	0.446
02/18/2010	0.4215	0.4238	0.4053	0.4168
02/19/2010	0.415	0.4195	0.4125	0.4145
02/22/2010	0.4163	0.4225	0.4125	0.4153
02/23/2010	0.4165	0.4183	0.401	0.4053
02/24/2010	0.4088	0.4178	0.4075	0.4138
02/25/2010	0.4043	0.411	0.394	0.41
02/26/2010	0.408	0.411	0.4025	0.405
03/01/2010	0.4053	0.4233	0.402	0.4213
03/02/2010	0.425	0.4303	0.418	0.421
03/03/2010	0.4235	0.4258	0.4123	0.4158
03/04/2010	0.4175	0.4208	0.4113	0.4165
03/05/2010	0.4135	0.4323	0.4135	0.4293
03/08/2010	0.4295	0.4308	0.4213	0.423
03/09/2010	0.4273	0.443	0.427	0.4388
03/10/2010	0.4375	0.4445	0.4373	0.4398
03/11/2010	0.4363	0.4378	0.428	0.4298
03/12/2010	0.4345	0.4358	0.429	0.4313
03/15/2010	0.4308	0.435	0.425	0.429
03/16/2010	0.4288	0.4465	0.4285	0.4439
03/17/2010	0.4465	0.4585	0.4465	0.4525
03/18/2010	0.4533	0.4533	0.4325	0.4365
03/19/2010	0.443	0.4443	0.4258	0.4313
03/22/2010	0.4258	0.44	0.4258	0.4383
03/23/2010	0.4414	0.4495	0.4385	0.4473
03/24/2010	0.4435	0.4448	0.4314	0.4323
03/25/2010	0.4385	0.4413	0.4325	0.4335
03/26/2010	0.4373	0.4418	0.4299	0.4335
03/29/2010	0.4363	0.44	0.4303	0.439
03/30/2010	0.444	0.4463	0.4333	0.4408
03/31/2010	0.439	0.441	0.4328	0.435
04/01/2010	0.437	0.442	0.426	0.4305
04/05/2010	0.4333	0.4378	0.4328	0.437
04/06/2010	0.4315	0.4325	0.4188	0.4263
04/07/2010	0.4235	0.4363	0.42	0.429
04/08/2010	0.4263	0.4294	0.4198	0.422
04/09/2010	0.421	0.4263	0.4188	0.4248
04/12/2010	0.4253	0.4343	0.4245	0.4325
04/13/2010	0.4343	0.443	0.4325	0.4415
04/14/2010	0.451	0.4533	0.44	0.447
04/15/2010	0.4485	0.453	0.444	0.4503
04/16/2010	0.432	0.4338	0.417	0.4265
04/19/2010	0.4233	0.4258	0.4103	0.4245
04/20/2010	0.4275	0.432	0.4205	0.426
04/21/2010	0.4283	0.4288	0.41	0.415
04/22/2010	0.4083	0.418	0.4025	0.4168
04/23/2010	0.4155	0.4165	0.4038	0.411
04/26/2010	0.4115	0.42	0.4108	0.415
04/27/2010	0.412	0.4163	0.402	0.4033
04/28/2010	0.403	0.4098	0.3958	0.404
04/29/2010	0.4053	0.4168	0.3993	0.4163
04/30/2010	0.4113	0.412	0.3925	0.3928
05/03/2010	0.3948	0.397	0.3825	0.3885
05/04/2010	0.3825	0.3833	0.3633	0.3688
05/05/2010	0.3613	0.3718	0.358	0.3625
05/06/2010	0.36	0.3675	0.326	0.355
05/07/2010	0.3583	0.3583	0.3365	0.349
05/10/2010	0.37	0.3745	0.36	0.364
05/11/2010	0.3605	0.3673	0.3573	0.36
05/12/2010	0.3625	0.369	0.3603	0.367
05/13/2010	0.3655	0.3823	0.3628	0.3663
05/14/2010	0.3415	0.3425	0.315	0.324
05/17/2010	0.3245	0.3288	0.3145	0.3248
05/18/2010	0.3275	0.3295	0.3123	0.314
05/19/2010	0.3125	0.3195	0.3103	0.319
05/20/2010	0.3098	0.319	0.3003	0.3115
05/21/2010	0.3025	0.3269	0.3025	0.3183
05/24/2010	0.3173	0.321	0.308	0.309
05/25/2010	0.2993	0.3188	0.2963	0.3173
05/26/2010	0.33	0.3363	0.3178	0.3188
05/27/2010	0.3268	0.3375	0.326	0.3375
05/28/2010	0.337	0.337	0.3235	0.3285
06/01/2010	0.324	0.3278	0.3143	0.3145
06/02/2010	0.315	0.3184	0.3129	0.318
06/03/2010	0.3115	0.3183	0.3105	0.3175
06/04/2010	0.3083	0.3138	0.3008	0.3024
06/07/2010	0.3038	0.3058	0.2863	0.2876
06/08/2010	0.2861	0.2863	0.2723	0.2795
06/09/2010	0.281	0.2885	0.2718	0.2728
06/10/2010	0.2783	0.285	0.2775	0.2838
06/11/2010	0.2808	0.2914	0.28	0.2903
06/14/2010	0.2945	0.295	0.2833	0.284
06/15/2010	0.2873	0.2995	0.2868	0.2981
06/16/2010	0.296	0.2988	0.2903	0.2943
06/17/2010	0.3045	0.3063	0.294	0.3055
06/18/2010	0.3073	0.3113	0.305	0.3075
06/21/2010	0.314	0.3148	0.2975	0.3003
06/22/2010	0.304	0.3078	0.2875	0.289
06/23/2010	0.2918	0.2953	0.2835	0.2923
06/24/2010	0.2905	0.292	0.2768	0.2778
06/25/2010	0.2798	0.28	0.2725	0.277
06/28/2010	0.279	0.2815	0.2725	0.2775
06/29/2010	0.2715	0.2718	0.2603	0.262
06/30/2010	0.2625	0.2653	0.2552	0.2553
07/01/2010	0.256	0.2613	0.2483	0.2595
07/02/2010	0.2605	0.261	0.2475	0.2563
07/06/2010	0.2553	0.2635	0.2513	0.2535
07/07/2010	0.2545	0.2673	0.254	0.2658
07/08/2010	0.2675	0.2678	0.2545	0.2578
07/09/2010	0.259	0.2605	0.2555	0.2588
07/12/2010	0.2588	0.2668	0.2585	0.2635
07/13/2010	0.2678	0.2748	0.2663	0.273
07/14/2010	0.285	0.287	0.2718	0.2758
07/15/2010	0.276	0.2763	0.2648	0.268
07/16/2010	0.268	0.2688	0.2503	0.2513
07/19/2010	0.2548	0.2625	0.253	0.2615
07/20/2010	0.2548	0.2695	0.2525	0.268
07/21/2010	0.2705	0.2708	0.2568	0.2593
07/22/2010	0.262	0.2663	0.2605	0.2635
07/23/2010	0.2633	0.2635	0.2565	0.259
07/26/2010	0.2583	0.2648	0.2543	0.2638
07/27/2010	0.2645	0.265	0.2583	0.2615
07/28/2010	0.2573	0.2618	0.2525	0.2533
07/29/2010	0.235	0.24	0.2268	0.2283
07/30/2010	0.2265	0.2338	0.223	0.2298
08/02/2010	0.2338	0.2348	0.2285	0.2295
08/03/2010	0.2278	0.228	0.2218	0.2235
08/04/2010	0.2255	0.2338	0.2245	0.233
08/05/2010	0.2338	0.2365	0.2295	0.236
08/06/2010	0.235	0.2413	0.233	0.2388
08/09/2010	0.2413	0.2415	0.2351	0.241
08/10/2010	0.237	0.2375	0.23	0.2311
08/11/2010	0.2263	0.2263	0.2213	0.2221
08/12/2010	0.218	0.229	0.2163	0.224
08/13/2010	0.2313	0.238	0.2308	0.2348
08/16/2010	0.2315	0.2363	0.2258	0.2288
08/17/2010	0.231	0.236	0.2288	0.2318
08/18/2010	0.231	0.235	0.2295	0.233
08/19/2010	0.2355	0.2478	0.2343	0.247
08/20/2010	0.2453	0.2553	0.245	0.2493
08/23/2010	0.25	0.2563	0.2448	0.2455
08/24/2010	0.2375	0.2455	0.237	0.243
08/25/2010	0.2403	0.25	0.239	0.248
08/26/2010	0.2513	0.254	0.245	0.245
08/27/2010	0.2465	0.255	0.2403	0.253
08/30/2010	0.25	0.252	0.241	0.241
08/31/2010	0.2375	0.245	0.2325	0.2331
09/01/2010	0.2368	0.2398	0.2336	0.235
09/02/2010	0.2358	0.24	0.2335	0.2393
09/03/2010	0.245	0.2483	0.242	0.2475
09/07/2010	0.2468	0.2555	0.2463	0.2498
09/08/2010	0.2503	0.2598	0.2475	0.258
09/09/2010	0.2613	0.2615	0.2513	0.2545
09/10/2010	0.2563	0.257	0.2495	0.2518
09/13/2010	0.2563	0.2693	0.2561	0.266
09/14/2010	0.2638	0.267	0.2613	0.2635
09/15/2010	0.261	0.2643	0.2575	0.264
09/16/2010	0.2605	0.2665	0.2605	0.2641
09/17/2010	0.2668	0.267	0.263	0.2638
09/20/2010	0.2638	0.2688	0.2613	0.2678
09/21/2010	0.2663	0.2868	0.2663	0.2823
09/22/2010	0.2813	0.2873	0.2795	0.2848
09/23/2010	0.288	0.2995	0.2855	0.2905
09/24/2010	0.297	0.3075	0.2948	0.3065
09/27/2010	0.3088	0.309	0.296	0.2999
09/28/2010	0.3003	0.3035	0.294	0.2993
09/29/2010	0.2965	0.3058	0.2938	0.297
09/30/2010	0.3008	0.3042	0.2895	0.2921
10/01/2010	0.2963	0.2968	0.2815	0.2838
10/04/2010	0.281	0.2858	0.2753	0.281
10/05/2010	0.287	0.2875	0.2823	0.283
10/06/2010	0.283	0.2843	0.2668	0.2695
10/07/2010	0.2708	0.271	0.2595	0.2675
10/08/2010	0.2665	0.2738	0.2628	0.2715
10/11/2010	0.2728	0.275	0.269	0.2703
10/12/2010	0.268	0.2768	0.2658	0.2754
10/13/2010	0.28	0.2875	0.277	0.2835
10/14/2010	0.2838	0.2843	0.2778	0.279
10/15/2010	0.2835	0.2868	0.279	0.2822
10/18/2010	0.2825	0.2853	0.2775	0.284
10/19/2010	0.2778	0.2843	0.2755	0.2822
10/20/2010	0.2825	0.29	0.2775	0.2823
10/21/2010	0.2825	0.283	0.273	0.2773
10/22/2010	0.279	0.2973	0.276	0.295
10/25/2010	0.2973	0.2999	0.2945	0.2978
10/26/2010	0.2943	0.3013	0.2918	0.2968
10/27/2010	0.294	0.302	0.2933	0.301
10/28/2010	0.305	0.306	0.2985	0.3013
10/29/2010	0.3008	0.3038	0.2975	0.3005
11/01/2010	0.3025	0.3073	0.2985	0.301
11/02/2010	0.3023	0.3123	0.3005	0.3071
11/03/2010	0.3093	0.3115	0.3013	0.3095
11/04/2010	0.3125	0.3158	0.3095	0.31
11/05/2010	0.3123	0.318	0.3108	0.3151
11/08/2010	0.315	0.3193	0.3125	0.3164
11/09/2010	0.3165	0.319	0.313	0.3148
11/10/2010	0.317	0.3185	0.3125	0.3185
11/11/2010	0.311	0.3205	0.3068	0.3153
11/12/2010	0.3273	0.342	0.3258	0.3315
11/15/2010	0.333	0.3378	0.3268	0.3275
11/16/2010	0.322	0.3265	0.3173	0.3178
11/17/2010	0.3175	0.3268	0.3145	0.323
11/18/2010	0.3273	0.3363	0.3273	0.333
11/19/2010	0.3323	0.345	0.3318	0.3438
11/22/2010	0.3415	0.346	0.3385	0.344
11/23/2010	0.34	0.3435	0.3335	0.336
11/24/2010	0.3395	0.3455	0.3393	0.3443
11/26/2010	0.344	0.346	0.34	0.341
11/29/2010	0.3385	0.345	0.337	0.3438
11/30/2010	0.3385	0.342	0.334	0.3402
12/01/2010	0.347	0.3574	0.3465	0.3553
12/02/2010	0.3553	0.3618	0.355	0.3595
12/03/2010	0.3578	0.3698	0.357	0.3698
12/06/2010	0.371	0.3718	0.3613	0.3628
12/07/2010	0.3713	0.3833	0.3705	0.3745
12/08/2010	0.374	0.3818	0.3713	0.3778
12/09/2010	0.3688	0.374	0.3635	0.3716
12/10/2010	0.3715	0.3773	0.3705	0.3737
12/13/2010	0.3753	0.376	0.3633	0.3642
12/14/2010	0.3713	0.378	0.3643	0.3648
12/15/2010	0.3655	0.37	0.3563	0.3568
12/16/2010	0.3605	0.3625	0.3563	0.3572
12/17/2010	0.3575	0.3613	0.3533	0.3593
12/20/2010	0.3605	0.3623	0.3575	0.3578
12/21/2010	0.3613	0.3718	0.361	0.3718
12/22/2010	0.371	0.3763	0.3675	0.3758
12/23/2010	0.3758	0.3758	0.3715	0.373
12/27/2010	0.372	0.3778	0.3653	0.375
12/28/2010	0.375	0.3775	0.3713	0.3735
12/29/2010	0.3733	0.3763	0.37	0.3735
12/30/2010	0.373	0.377	0.3718	0.3748
12/31/2010	0.375	0.3855	0.3745	0.385

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2010 Historical Chart

Average

Low

High