NVDA: NVIDIA Corporation Historical Data

2011 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 0.4228

CLOSE 0.4222

Low

LOW 0.2868

High

HIGH 0.6543

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	0.388	0.3993	0.3875	0.3955
01/04/2011	0.3963	0.398	0.3855	0.3943
01/05/2011	0.4015	0.425	0.3975	0.4245
01/06/2011	0.4355	0.4835	0.4343	0.4833
01/07/2011	0.4778	0.4983	0.467	0.4968
01/10/2011	0.4878	0.5168	0.484	0.5158
01/11/2011	0.5228	0.5278	0.4968	0.5078
01/12/2011	0.508	0.5843	0.5063	0.5838
01/13/2011	0.5775	0.596	0.5595	0.5848
01/14/2011	0.5748	0.5995	0.5713	0.5898
01/18/2011	0.5818	0.5858	0.5618	0.5759
01/19/2011	0.5763	0.59	0.559	0.5603
01/20/2011	0.5548	0.564	0.5448	0.5607
01/21/2011	0.5668	0.5748	0.5545	0.5555
01/24/2011	0.581	0.6263	0.5745	0.6183
01/25/2011	0.6155	0.622	0.5953	0.5993
01/26/2011	0.6055	0.625	0.6013	0.6135
01/27/2011	0.6223	0.6238	0.6	0.6118
01/28/2011	0.6133	0.6235	0.58	0.594
01/31/2011	0.595	0.6063	0.5853	0.598
02/01/2011	0.6033	0.6163	0.5993	0.6118
02/02/2011	0.6083	0.6543	0.6083	0.6395
02/03/2011	0.6405	0.6405	0.6138	0.6274
02/04/2011	0.6363	0.6468	0.6338	0.6418
02/07/2011	0.633	0.6358	0.6128	0.615
02/08/2011	0.6158	0.6196	0.594	0.5968
02/09/2011	0.599	0.605	0.5715	0.5823
02/10/2011	0.5693	0.5803	0.565	0.5705
02/11/2011	0.5685	0.6053	0.5593	0.5868
02/14/2011	0.5938	0.6125	0.5755	0.5778
02/15/2011	0.5788	0.5808	0.5613	0.5638
02/16/2011	0.5713	0.5928	0.5693	0.5845
02/17/2011	0.568	0.6503	0.5653	0.642
02/18/2011	0.6385	0.6488	0.6308	0.6408
02/22/2011	0.6198	0.6215	0.5783	0.5803
02/23/2011	0.5803	0.5858	0.5445	0.5528
02/24/2011	0.5555	0.576	0.5515	0.5663
02/25/2011	0.5815	0.5875	0.5735	0.578
02/28/2011	0.5875	0.5878	0.5535	0.5665
03/01/2011	0.5675	0.5748	0.5413	0.5413
03/02/2011	0.5405	0.5508	0.5063	0.5188
03/03/2011	0.5308	0.5338	0.506	0.5218
03/04/2011	0.5223	0.5275	0.5133	0.5189
03/07/2011	0.5228	0.5245	0.4988	0.5118
03/08/2011	0.5173	0.52	0.478	0.4888
03/09/2011	0.4873	0.492	0.4743	0.4785
03/10/2011	0.4675	0.471	0.4475	0.448
03/11/2011	0.4516	0.4638	0.4415	0.4513
03/14/2011	0.4548	0.4663	0.4475	0.455
03/15/2011	0.4328	0.449	0.4253	0.4415
03/16/2011	0.4375	0.4588	0.4325	0.4383
03/17/2011	0.45	0.4508	0.43	0.4465
03/18/2011	0.4535	0.455	0.44	0.4405
03/21/2011	0.45	0.4545	0.4395	0.444
03/22/2011	0.4428	0.447	0.4343	0.4361
03/23/2011	0.4355	0.4465	0.426	0.4453
03/24/2011	0.4548	0.4863	0.4538	0.4808
03/25/2011	0.485	0.4861	0.465	0.4658
03/28/2011	0.4768	0.491	0.4725	0.483
03/29/2011	0.483	0.4848	0.4728	0.4793
03/30/2011	0.483	0.485	0.4553	0.4613
03/31/2011	0.462	0.467	0.453	0.4615
04/01/2011	0.4675	0.468	0.4488	0.455
04/04/2011	0.455	0.4563	0.4355	0.4388
04/05/2011	0.4453	0.4488	0.4385	0.4395
04/06/2011	0.4428	0.4433	0.4328	0.4365
04/07/2011	0.4375	0.4553	0.4358	0.4525
04/08/2011	0.456	0.456	0.4375	0.4388
04/11/2011	0.4405	0.4428	0.4283	0.433
04/12/2011	0.4288	0.4373	0.4208	0.4343
04/13/2011	0.4388	0.4468	0.4333	0.444
04/14/2011	0.44	0.463	0.4375	0.4628
04/15/2011	0.4593	0.4735	0.457	0.4678
04/18/2011	0.4568	0.4598	0.445	0.4523
04/19/2011	0.4525	0.4543	0.4383	0.4505
04/20/2011	0.467	0.4738	0.4568	0.4643
04/21/2011	0.4693	0.4721	0.462	0.463
04/25/2011	0.465	0.478	0.4648	0.4703
04/26/2011	0.4743	0.4873	0.4695	0.4825
04/27/2011	0.485	0.485	0.4725	0.4825
04/28/2011	0.4825	0.4975	0.477	0.4878
04/29/2011	0.491	0.511	0.4903	0.5
05/02/2011	0.5105	0.5108	0.4908	0.4933
05/03/2011	0.4875	0.489	0.4638	0.4698
05/04/2011	0.4713	0.4765	0.4575	0.4663
05/05/2011	0.4625	0.472	0.4563	0.4665
05/06/2011	0.4763	0.4875	0.4725	0.483
05/09/2011	0.4845	0.4963	0.4833	0.4938
05/10/2011	0.4978	0.4983	0.4895	0.4945
05/11/2011	0.497	0.502	0.49	0.4968
05/12/2011	0.495	0.513	0.4938	0.5125
05/13/2011	0.48	0.4813	0.453	0.4565
05/16/2011	0.4553	0.4563	0.4423	0.4425
05/17/2011	0.441	0.4413	0.428	0.4408
05/18/2011	0.4425	0.4548	0.441	0.451
05/19/2011	0.4545	0.4548	0.4378	0.4445
05/20/2011	0.4435	0.4533	0.4415	0.4523
05/23/2011	0.4458	0.455	0.44	0.4518
05/24/2011	0.454	0.4718	0.4528	0.4535
05/25/2011	0.4513	0.462	0.4468	0.459
05/26/2011	0.459	0.4745	0.4578	0.4705
05/27/2011	0.4725	0.4883	0.472	0.4875
05/31/2011	0.497	0.5013	0.485	0.501
06/01/2011	0.4988	0.4995	0.4775	0.4785
06/02/2011	0.4793	0.4828	0.4705	0.4761
06/03/2011	0.4708	0.475	0.4593	0.4615
06/06/2011	0.4608	0.465	0.4513	0.4518
06/07/2011	0.4553	0.4578	0.4495	0.4515
06/08/2011	0.4493	0.452	0.4358	0.4393
06/09/2011	0.439	0.44	0.4185	0.4343
06/10/2011	0.435	0.4376	0.4245	0.428
06/13/2011	0.428	0.4335	0.422	0.4249
06/14/2011	0.4288	0.438	0.4268	0.4285
06/15/2011	0.4228	0.4253	0.4105	0.4193
06/16/2011	0.4195	0.4259	0.3988	0.4048
06/17/2011	0.4095	0.4098	0.3828	0.3951
06/20/2011	0.3918	0.4	0.3875	0.3905
06/21/2011	0.392	0.402	0.3883	0.399
06/22/2011	0.3963	0.4015	0.3928	0.3935
06/23/2011	0.3885	0.4079	0.385	0.4053
06/24/2011	0.4033	0.4068	0.391	0.3935
06/27/2011	0.3935	0.396	0.3715	0.3853
06/28/2011	0.3853	0.392	0.3825	0.3875
06/29/2011	0.39	0.3975	0.3765	0.3935
06/30/2011	0.3945	0.4028	0.3885	0.3984
07/01/2011	0.3985	0.4053	0.3905	0.4036
07/05/2011	0.4033	0.407	0.3935	0.397
07/06/2011	0.3968	0.3975	0.387	0.3918
07/07/2011	0.3938	0.3958	0.3863	0.3931
07/08/2011	0.3878	0.3905	0.3825	0.3858
07/11/2011	0.3785	0.38	0.3713	0.3723
07/12/2011	0.3705	0.374	0.361	0.3673
07/13/2011	0.3723	0.3748	0.363	0.3665
07/14/2011	0.368	0.3703	0.3503	0.352
07/15/2011	0.354	0.3563	0.3453	0.3525
07/18/2011	0.3498	0.3518	0.3405	0.3449
07/19/2011	0.346	0.3563	0.346	0.3555
07/20/2011	0.3568	0.3588	0.35	0.351
07/21/2011	0.3515	0.37	0.3463	0.3675
07/22/2011	0.3708	0.3763	0.366	0.375
07/25/2011	0.3693	0.3708	0.3638	0.369
07/26/2011	0.3585	0.3675	0.3548	0.36
07/27/2011	0.355	0.3568	0.3455	0.3464
07/28/2011	0.3453	0.353	0.3398	0.3458
07/29/2011	0.3423	0.349	0.3405	0.3458
08/01/2011	0.3538	0.3653	0.3508	0.3643
08/02/2011	0.3618	0.3845	0.3605	0.3605
08/03/2011	0.3613	0.3715	0.3578	0.3703
08/04/2011	0.3635	0.3635	0.335	0.335
08/05/2011	0.3428	0.347	0.315	0.3238
08/08/2011	0.308	0.319	0.2963	0.2983
08/09/2011	0.304	0.3238	0.3	0.3233
08/10/2011	0.3138	0.3228	0.3068	0.3085
08/11/2011	0.3085	0.3398	0.3085	0.3353
08/12/2011	0.371	0.3715	0.3168	0.322
08/15/2011	0.3253	0.335	0.3235	0.3343
08/16/2011	0.3305	0.335	0.3188	0.3248
08/17/2011	0.3258	0.3313	0.316	0.3203
08/18/2011	0.3058	0.3088	0.295	0.2985
08/19/2011	0.2935	0.3098	0.2913	0.2933
08/22/2011	0.3015	0.305	0.2951	0.2985
08/23/2011	0.3058	0.331	0.3053	0.3308
08/24/2011	0.33	0.331	0.3175	0.326
08/25/2011	0.3195	0.3253	0.3115	0.312
08/26/2011	0.3108	0.3285	0.3053	0.3253
08/29/2011	0.3345	0.3353	0.3268	0.334
08/30/2011	0.3318	0.3448	0.3295	0.342
08/31/2011	0.3445	0.348	0.33	0.3328
09/01/2011	0.3373	0.3445	0.3318	0.332
09/02/2011	0.3245	0.329	0.3205	0.323
09/06/2011	0.3125	0.3303	0.3095	0.3295
09/07/2011	0.3563	0.366	0.3465	0.3563
09/08/2011	0.3528	0.3613	0.3488	0.3545
09/09/2011	0.3515	0.361	0.344	0.347
09/12/2011	0.3423	0.3583	0.3423	0.3553
09/13/2011	0.3583	0.365	0.3528	0.3633
09/14/2011	0.3728	0.3868	0.3725	0.382
09/15/2011	0.3905	0.3925	0.384	0.3874
09/16/2011	0.3883	0.4025	0.3845	0.3865
09/19/2011	0.38	0.3828	0.3688	0.3785
09/20/2011	0.3833	0.3848	0.367	0.3688
09/21/2011	0.3708	0.3771	0.3615	0.3616
09/22/2011	0.3475	0.348	0.3313	0.3378
09/23/2011	0.3358	0.3545	0.3338	0.3448
09/26/2011	0.349	0.35	0.33	0.3455
09/27/2011	0.3543	0.3573	0.3433	0.346
09/28/2011	0.3468	0.3555	0.33	0.3355
09/29/2011	0.3415	0.3473	0.3188	0.3273
09/30/2011	0.322	0.3238	0.3123	0.3128
10/03/2011	0.3088	0.3185	0.2953	0.2953
10/04/2011	0.2879	0.3225	0.2868	0.3225
10/05/2011	0.3218	0.337	0.3153	0.334
10/06/2011	0.3358	0.3483	0.3353	0.3473
10/07/2011	0.3488	0.359	0.3415	0.3538
10/10/2011	0.3598	0.3695	0.359	0.3695
10/11/2011	0.3665	0.3725	0.3643	0.3655
10/12/2011	0.3725	0.3728	0.365	0.3653
10/13/2011	0.3635	0.3873	0.3625	0.3865
10/14/2011	0.3933	0.3973	0.3835	0.393
10/17/2011	0.3885	0.3885	0.3715	0.3735
10/18/2011	0.3715	0.388	0.3693	0.387
10/19/2011	0.3875	0.3943	0.3781	0.3793
10/20/2011	0.369	0.3705	0.346	0.3603
10/21/2011	0.3648	0.3708	0.356	0.362
10/24/2011	0.3635	0.3813	0.3628	0.3755
10/25/2011	0.3703	0.3733	0.3605	0.3613
10/26/2011	0.3683	0.3703	0.355	0.3655
10/27/2011	0.379	0.385	0.3705	0.3813
10/28/2011	0.378	0.3935	0.377	0.39
10/31/2011	0.3775	0.3798	0.37	0.37
11/01/2011	0.3565	0.3575	0.348	0.3515
11/02/2011	0.355	0.3568	0.3383	0.3454
11/03/2011	0.3493	0.367	0.34	0.3663
11/04/2011	0.363	0.3718	0.3573	0.3705
11/07/2011	0.3678	0.374	0.36	0.3685
11/08/2011	0.3733	0.3793	0.3673	0.377
11/09/2011	0.3683	0.373	0.3565	0.358
11/10/2011	0.3668	0.3705	0.3528	0.3618
11/11/2011	0.372	0.3775	0.3518	0.3745
11/14/2011	0.3745	0.3783	0.3663	0.3673
11/15/2011	0.3638	0.3746	0.3628	0.372
11/16/2011	0.365	0.3748	0.3633	0.3645
11/17/2011	0.3638	0.3648	0.345	0.3515
11/18/2011	0.3535	0.3535	0.3444	0.3483
11/21/2011	0.3428	0.3693	0.3375	0.3658
11/22/2011	0.3698	0.379	0.3676	0.377
11/23/2011	0.373	0.3758	0.3608	0.361
11/25/2011	0.3563	0.3645	0.35	0.351
11/28/2011	0.3625	0.3763	0.3625	0.3708
11/29/2011	0.3703	0.3775	0.3668	0.3728
11/30/2011	0.384	0.3918	0.3808	0.3908
12/01/2011	0.3875	0.3965	0.3858	0.3955
12/02/2011	0.3998	0.4013	0.3893	0.393
12/05/2011	0.3995	0.4	0.3838	0.387
12/06/2011	0.3893	0.39	0.3775	0.3815
12/07/2011	0.379	0.382	0.3713	0.3793
12/08/2011	0.3755	0.3818	0.366	0.3673
12/09/2011	0.3645	0.3755	0.3594	0.3725
12/12/2011	0.3645	0.366	0.3565	0.3633
12/13/2011	0.368	0.3725	0.351	0.3533
12/14/2011	0.3503	0.3523	0.3358	0.3395
12/15/2011	0.3453	0.3475	0.3358	0.3365
12/16/2011	0.3393	0.3458	0.3363	0.3378
12/19/2011	0.3393	0.3433	0.3278	0.3289
12/20/2011	0.3365	0.3488	0.3365	0.3475
12/21/2011	0.3455	0.3493	0.3363	0.343
12/22/2011	0.344	0.3588	0.344	0.3576
12/23/2011	0.3595	0.36	0.3513	0.3543
12/27/2011	0.3528	0.357	0.3505	0.3515
12/28/2011	0.3515	0.3522	0.3425	0.3428
12/29/2011	0.3463	0.35	0.3413	0.3493
12/30/2011	0.348	0.3518	0.346	0.3465

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2011 Historical Chart

Average

Low

High