Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NVIDIA Corporation logo
NVDA
NVIDIA Corporation
20:00:00
210.69 $
0.0000 (%0.00)
Previous Close: 204.65
Day Low₺206.5
Day High₺211.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NVDA: NVIDIA Corporation Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.3382
CLOSE 0.3377

Low

LOW 0.2788

High

HIGH 0.4225
DATEOPENHIGHLOWCLOSE
01/03/20120.35750.360.35030.351
01/04/20120.35130.35650.3480.355
01/05/20120.35330.36950.35180.3678
01/06/20120.36750.36780.35930.3635
01/09/20120.36380.37050.3610.3635
01/10/20120.3690.36930.35950.362
01/11/20120.35880.3620.35330.3548
01/12/20120.35550.35580.34480.3525
01/13/20120.350.35080.34150.3433
01/17/20120.34850.34850.33750.338
01/18/20120.34450.35230.34260.3495
01/19/20120.35250.35930.34880.3588
01/20/20120.35830.36250.35430.3555
01/23/20120.35580.36550.35130.3653
01/24/20120.36280.3750.36250.3735
01/25/20120.36350.37230.3530.3713
01/26/20120.37680.3810.36580.3678
01/27/20120.36550.37480.36250.3728
01/30/20120.36630.37180.36080.37
01/31/20120.3710.37130.36280.3693
02/01/20120.37350.37750.36830.3733
02/02/20120.37530.38880.37150.3871
02/03/20120.3930.39880.39230.3955
02/06/20120.39350.3940.3890.3924
02/07/20120.3930.39580.38650.3935
02/08/20120.39350.41550.39150.4078
02/09/20120.41280.4150.40680.4075
02/10/20120.40350.4050.39530.3974
02/13/20120.40750.4090.39550.4038
02/14/20120.40380.40950.40030.406
02/15/20120.40980.42250.40330.4043
02/16/20120.37650.41450.3750.4113
02/17/20120.41150.41430.39250.3963
02/21/20120.3960.4080.39530.3981
02/22/20120.39630.4060.3950.3955
02/23/20120.39630.40.390.3978
02/24/20120.3990.39950.3930.3948
02/27/20120.38980.39150.38110.3868
02/28/20120.38680.39130.37930.3833
02/29/20120.38450.3910.37850.3788
03/01/20120.38030.38580.37880.3813
03/02/20120.380.390.380.3845
03/05/20120.38180.38250.36880.3715
03/06/20120.36730.37030.36150.368
03/07/20120.370.37180.3650.3703
03/08/20120.37130.37530.36930.3714
03/09/20120.37250.37530.36850.3705
03/12/20120.3720.37450.36380.3646
03/13/20120.36630.37180.36450.3698
03/14/20120.36980.37040.3580.3591
03/15/20120.36030.36650.3590.3645
03/16/20120.36480.36650.36280.365
03/19/20120.3670.36880.36430.366
03/20/20120.3640.3640.35680.36
03/21/20120.360.36480.3560.3615
03/22/20120.35880.3640.35780.361
03/23/20120.360.36480.35750.3636
03/26/20120.36730.36980.36380.368
03/27/20120.36950.3750.36880.3705
03/28/20120.37530.3840.37250.379
03/29/20120.37850.38380.37380.3808
03/30/20120.3840.38730.37850.3849
04/02/20120.3840.38730.37780.3833
04/03/20120.3860.38640.3750.377
04/04/20120.37130.3760.3640.3663
04/05/20120.36680.37130.36450.3658
04/09/20120.360.36230.3540.361
04/10/20120.35950.36450.35230.354
04/11/20120.35880.36630.35750.3585
04/12/20120.3590.3690.35750.367
04/13/20120.36380.36560.35380.354
04/16/20120.35650.35750.3440.3498
04/17/20120.35080.3550.34930.3505
04/18/20120.34830.350.34250.3468
04/19/20120.34230.35530.33980.3414
04/20/20120.34350.34450.3340.3348
04/23/20120.3290.33210.32280.3308
04/24/20120.33180.33450.31880.3205
04/25/20120.32530.32950.31930.327
04/26/20120.32680.330.32450.3273
04/27/20120.32680.32860.3210.3245
04/30/20120.32280.32680.32050.325
05/01/20120.32330.33430.32330.3308
05/02/20120.32950.33080.31950.3213
05/03/20120.3220.32390.31380.3158
05/04/20120.31380.31550.30650.3065
05/07/20120.3120.31730.30930.3118
05/08/20120.3090.31350.30350.3115
05/09/20120.3060.31530.3030.3128
05/10/20120.31580.31630.30550.3105
05/11/20120.33630.3420.3290.3303
05/14/20120.32750.33330.32080.3283
05/15/20120.32830.33550.32350.325
05/16/20120.32550.32930.31750.3184
05/17/20120.31980.32280.31630.3163
05/18/20120.3170.31850.30050.302
05/21/20120.30250.30880.30040.3073
05/22/20120.3070.30750.2990.3035
05/23/20120.30030.31150.29560.311
05/24/20120.31280.31330.30050.3028
05/25/20120.30250.31250.30250.31
05/29/20120.3150.320.31380.318
05/30/20120.31450.31680.30880.3143
05/31/20120.31430.31550.30680.3108
06/01/20120.30430.30730.2990.2995
06/04/20120.3010.30280.29080.2933
06/05/20120.29180.30250.29180.3016
06/06/20120.3040.31050.30180.3098
06/07/20120.31430.3160.2970.2973
06/08/20120.29830.3040.29780.303
06/11/20120.31280.31830.30580.3065
06/12/20120.310.31580.30950.3128
06/13/20120.31250.31330.3030.3045
06/14/20120.3040.30650.29780.3008
06/15/20120.3030.30750.30030.3073
06/18/20120.3050.31250.30250.31
06/19/20120.32280.33580.32130.3309
06/20/20120.33430.34250.33230.3363
06/21/20120.3360.3360.32030.3209
06/22/20120.3250.32880.32050.3249
06/25/20120.32530.32630.31350.3148
06/26/20120.31650.32050.3120.3183
06/27/20120.31850.33080.31850.3285
06/28/20120.32550.3330.32280.331
06/29/20120.33880.34630.33850.3455
07/02/20120.34730.34750.33350.3361
07/03/20120.33630.34580.3360.345
07/05/20120.34280.34430.33630.3415
07/06/20120.3390.340.33130.335
07/09/20120.3330.33450.32780.3305
07/10/20120.3270.33680.3180.3205
07/11/20120.32150.32550.31380.3153
07/12/20120.31180.31230.30710.31
07/13/20120.31030.31540.30830.3139
07/16/20120.3120.31750.3090.3149
07/17/20120.3160.31780.3040.3093
07/18/20120.30850.3310.3070.3265
07/19/20120.32880.3340.32650.3296
07/20/20120.32780.330.31680.3201
07/23/20120.31180.32670.30830.3245
07/24/20120.3250.3270.31710.321
07/25/20120.320.33050.31850.3273
07/26/20120.33330.3370.32630.3288
07/27/20120.330.3380.32750.3369
07/30/20120.3370.34130.33050.3333
07/31/20120.33330.34330.33280.3385
08/01/20120.34050.34380.33330.3348
08/02/20120.3330.3410.32750.336
08/03/20120.34130.34650.33330.343
08/06/20120.34630.3520.34580.3503
08/07/20120.35450.35750.35180.3538
08/08/20120.35350.35950.35250.3558
08/09/20120.35630.36850.35580.3678
08/10/20120.37750.38050.36080.3655
08/13/20120.3660.37050.36450.3703
08/14/20120.37150.3720.36330.3648
08/15/20120.3660.3690.36010.362
08/16/20120.36530.37060.3640.3695
08/17/20120.36950.36950.3630.3663
08/20/20120.3650.36680.36080.3663
08/21/20120.36750.36980.36150.3653
08/22/20120.3630.36750.36180.366
08/23/20120.36530.36550.35630.3576
08/24/20120.35780.36680.3570.365
08/27/20120.36480.36580.35850.3588
08/28/20120.3560.36080.35530.3573
08/29/20120.3570.36030.35630.358
08/30/20120.35730.35850.34950.3513
08/31/20120.35380.35630.34730.3508
09/04/20120.3450.34630.32880.3319
09/05/20120.33330.3380.32950.333
09/06/20120.33550.35230.33530.3433
09/07/20120.33450.33730.32380.335
09/10/20120.33430.3390.33130.332
09/11/20120.33180.34130.33050.336
09/12/20120.33880.34150.33550.3398
09/13/20120.34280.3440.33550.3419
09/14/20120.34180.3520.34180.346
09/17/20120.34680.34680.33280.3365
09/18/20120.33280.34280.33240.3388
09/19/20120.33950.34750.33550.3428
09/20/20120.3420.34380.33750.3403
09/21/20120.34080.34380.33950.3416
09/24/20120.33630.3420.33560.3415
09/25/20120.3460.34750.33480.3353
09/26/20120.3340.33410.32550.3295
09/27/20120.33030.33250.32750.3319
09/28/20120.33050.33830.32610.3335
10/01/20120.3350.3370.32680.3279
10/02/20120.33030.33030.32550.3293
10/03/20120.330.3310.32430.3259
10/04/20120.32680.34250.3250.3405
10/05/20120.34150.3450.33130.3325
10/08/20120.33130.33280.32680.3293
10/09/20120.32880.32980.32130.3223
10/10/20120.32080.32230.31550.3168
10/11/20120.31980.32080.3160.3185
10/12/20120.31630.31880.31380.3158
10/15/20120.31630.320.31250.3198
10/16/20120.32250.330.31950.329
10/17/20120.3250.3280.32180.3265
10/18/20120.32580.32580.32010.3215
10/19/20120.31680.3190.30090.3026
10/22/20120.3040.30580.29680.2993
10/23/20120.29650.31030.29580.3083
10/24/20120.31030.31150.30130.3043
10/25/20120.30680.310.30330.3045
10/26/20120.3050.30680.30130.3013
10/31/20120.30250.3050.29880.2994
11/01/20120.3010.3140.30080.3138
11/02/20120.3170.31750.31030.3123
11/05/20120.31150.32680.31150.3255
11/06/20120.32630.32630.31980.3253
11/07/20120.32280.32480.31380.3153
11/08/20120.31880.3270.31630.317
11/09/20120.31880.32240.30380.3048
11/12/20120.30530.30650.2950.2979
11/13/20120.29650.30330.29550.2958
11/14/20120.29750.30050.28830.2885
11/15/20120.29030.29780.28780.2898
11/16/20120.28980.29080.27880.2845
11/19/20120.28980.29350.28630.2925
11/20/20120.28950.29080.28430.2873
11/21/20120.28730.29630.2870.2955
11/23/20120.29680.3010.29510.2975
11/26/20120.2980.30350.29750.3026
11/27/20120.30150.30850.2990.3039
11/28/20120.30280.3080.2990.3065
11/29/20120.3070.30850.30.301
11/30/20120.30080.3030.29750.2993
12/03/20120.3030.3030.2930.2938
12/04/20120.29430.3030.29250.3024
12/05/20120.30.3020.29480.299
12/06/20120.29830.30150.29710.2995
12/07/20120.29980.30130.29550.2989
12/10/20120.2990.31130.29830.309
12/11/20120.310.32030.30930.3163
12/12/20120.31730.3190.31180.313
12/13/20120.31250.31930.31030.3133
12/14/20120.31450.3180.31230.3148
12/17/20120.3140.31580.30880.3134
12/18/20120.31350.31750.31250.314
12/19/20120.31630.320.3150.3163
12/20/20120.31750.31780.31250.316
12/21/20120.31180.31180.30530.3088
12/24/20120.30850.30950.30530.3063
12/26/20120.30550.31050.30480.306
12/27/20120.30650.3070.30050.304
12/28/20120.30130.30730.30080.3025
12/31/20120.30150.30780.30080.3065