NVDA: NVIDIA Corporation Historical Data

2013 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 0.3543

CLOSE 0.3547

Low

LOW 0.2978

High

HIGH 0.4079

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	0.314	0.3183	0.3128	0.318
01/03/2013	0.318	0.3218	0.3145	0.3183
01/04/2013	0.3188	0.3298	0.3178	0.3288
01/07/2013	0.3285	0.3295	0.317	0.3193
01/08/2013	0.32	0.321	0.31	0.3123
01/09/2013	0.3148	0.3163	0.3033	0.3053
01/10/2013	0.308	0.3095	0.304	0.3058
01/11/2013	0.307	0.3073	0.3023	0.3053
01/14/2013	0.3073	0.3073	0.3015	0.305
01/15/2013	0.3035	0.3035	0.2978	0.2995
01/16/2013	0.299	0.3048	0.299	0.3023
01/17/2013	0.3033	0.3075	0.3025	0.3063
01/18/2013	0.3063	0.3063	0.3005	0.3043
01/22/2013	0.304	0.3068	0.3013	0.3028
01/23/2013	0.3038	0.304	0.3	0.3033
01/24/2013	0.3023	0.306	0.3008	0.3048
01/25/2013	0.3053	0.3105	0.3038	0.3103
01/28/2013	0.3118	0.3173	0.311	0.3153
01/29/2013	0.314	0.3148	0.3073	0.3085
01/30/2013	0.3088	0.313	0.3069	0.308
01/31/2013	0.308	0.3115	0.3045	0.3065
02/01/2013	0.309	0.3103	0.3065	0.3093
02/04/2013	0.3075	0.3138	0.3038	0.304
02/05/2013	0.3055	0.3128	0.3045	0.311
02/06/2013	0.3035	0.311	0.3018	0.3085
02/07/2013	0.3075	0.31	0.3043	0.3073
02/08/2013	0.3093	0.3118	0.3073	0.3093
02/11/2013	0.3118	0.3159	0.3088	0.3128
02/12/2013	0.3099	0.3141	0.3095	0.3108
02/13/2013	0.311	0.3166	0.3083	0.3093
02/14/2013	0.305	0.3185	0.3013	0.3183
02/15/2013	0.3175	0.3198	0.3113	0.3183
02/19/2013	0.3185	0.3188	0.312	0.3139
02/20/2013	0.315	0.32	0.3085	0.3095
02/21/2013	0.309	0.3125	0.3065	0.3073
02/22/2013	0.3093	0.3133	0.3075	0.313
02/25/2013	0.3138	0.3163	0.307	0.3075
02/26/2013	0.3063	0.3109	0.3052	0.3093
02/27/2013	0.3093	0.3173	0.3085	0.315
02/28/2013	0.314	0.3213	0.3128	0.3165
03/01/2013	0.3143	0.3188	0.3114	0.3178
03/04/2013	0.3155	0.3194	0.313	0.3164
03/05/2013	0.3183	0.3205	0.3166	0.32
03/06/2013	0.322	0.325	0.3183	0.3198
03/07/2013	0.3215	0.3248	0.3172	0.319
03/08/2013	0.3198	0.322	0.3183	0.3205
03/11/2013	0.3173	0.3188	0.3148	0.3174
03/12/2013	0.317	0.3195	0.314	0.3185
03/13/2013	0.3185	0.3239	0.3155	0.3185
03/14/2013	0.3205	0.3215	0.3168	0.3188
03/15/2013	0.3188	0.3188	0.3148	0.316
03/18/2013	0.314	0.3168	0.3115	0.3138
03/19/2013	0.314	0.3155	0.3095	0.3118
03/20/2013	0.3148	0.3165	0.3119	0.3155
03/21/2013	0.3138	0.3143	0.31	0.3105
03/22/2013	0.3115	0.3133	0.3103	0.312
03/25/2013	0.3138	0.314	0.308	0.3103
03/26/2013	0.311	0.3128	0.3098	0.3125
03/27/2013	0.3113	0.318	0.3105	0.3163
03/28/2013	0.3155	0.321	0.3133	0.3208
04/01/2013	0.32	0.32	0.308	0.3103
04/02/2013	0.3105	0.3113	0.305	0.3069
04/03/2013	0.3065	0.3083	0.301	0.3032
04/04/2013	0.3023	0.3073	0.3013	0.3061
04/05/2013	0.3018	0.3115	0.301	0.3115
04/08/2013	0.3118	0.3118	0.3049	0.3108
04/09/2013	0.311	0.318	0.3088	0.3158
04/10/2013	0.316	0.3213	0.3153	0.3208
04/11/2013	0.3163	0.3213	0.3075	0.3193
04/12/2013	0.3208	0.3308	0.318	0.3273
04/15/2013	0.3263	0.3273	0.3185	0.3205
04/16/2013	0.3235	0.3263	0.3218	0.324
04/17/2013	0.3215	0.3245	0.3178	0.3196
04/18/2013	0.3205	0.3225	0.3135	0.3135
04/19/2013	0.3133	0.3151	0.3093	0.3143
04/22/2013	0.314	0.3175	0.3115	0.3148
04/23/2013	0.3175	0.3263	0.317	0.323
04/24/2013	0.324	0.3368	0.3238	0.334
04/25/2013	0.3358	0.3375	0.3328	0.3368
04/26/2013	0.3363	0.3368	0.3334	0.3353
04/29/2013	0.3358	0.3405	0.3343	0.3393
04/30/2013	0.34	0.3443	0.3378	0.3443
05/01/2013	0.3443	0.3465	0.3401	0.3413
05/02/2013	0.341	0.3463	0.339	0.3453
05/03/2013	0.3475	0.3493	0.3455	0.3468
05/06/2013	0.3468	0.3486	0.3438	0.3458
05/07/2013	0.3458	0.3465	0.338	0.3413
05/08/2013	0.3418	0.3495	0.3405	0.3475
05/09/2013	0.3413	0.3493	0.3408	0.3478
05/10/2013	0.355	0.365	0.355	0.3635
05/13/2013	0.361	0.3625	0.3545	0.356
05/14/2013	0.3603	0.3643	0.3566	0.3613
05/15/2013	0.3595	0.3688	0.3595	0.3674
05/16/2013	0.367	0.3708	0.3645	0.3658
05/17/2013	0.3675	0.3743	0.3648	0.3718
05/20/2013	0.3703	0.3724	0.369	0.371
05/21/2013	0.3713	0.3745	0.3669	0.373
05/22/2013	0.3745	0.3745	0.3585	0.36
05/23/2013	0.3558	0.3669	0.3548	0.3658
05/24/2013	0.3638	0.3668	0.3595	0.3635
05/28/2013	0.3663	0.3673	0.3598	0.3633
05/29/2013	0.361	0.3633	0.3595	0.361
05/30/2013	0.3605	0.3694	0.3595	0.3658
05/31/2013	0.3638	0.369	0.3618	0.3618
06/03/2013	0.3623	0.365	0.3538	0.3613
06/04/2013	0.3635	0.37	0.3595	0.3618
06/05/2013	0.3613	0.364	0.353	0.354
06/06/2013	0.354	0.359	0.3538	0.3563
06/07/2013	0.3588	0.3635	0.3573	0.3611
06/10/2013	0.3603	0.3633	0.3583	0.361
06/11/2013	0.3563	0.3613	0.3543	0.3543
06/12/2013	0.356	0.3589	0.3493	0.3513
06/13/2013	0.35	0.361	0.3498	0.3593
06/14/2013	0.3605	0.361	0.3563	0.3588
06/17/2013	0.3615	0.3655	0.3595	0.3623
06/18/2013	0.364	0.368	0.357	0.36
06/19/2013	0.3633	0.387	0.362	0.371
06/20/2013	0.368	0.3685	0.3584	0.361
06/21/2013	0.363	0.3643	0.3545	0.3604
06/24/2013	0.3553	0.3598	0.3478	0.353
06/25/2013	0.3568	0.3575	0.3518	0.3555
06/26/2013	0.3595	0.3599	0.352	0.3535
06/27/2013	0.3545	0.355	0.3465	0.3503
06/28/2013	0.3503	0.3545	0.3458	0.351
07/01/2013	0.3535	0.3543	0.3504	0.3525
07/02/2013	0.3505	0.3575	0.349	0.3523
07/03/2013	0.3493	0.3575	0.3493	0.3533
07/05/2013	0.3543	0.3568	0.3519	0.356
07/08/2013	0.357	0.3588	0.3523	0.3541
07/09/2013	0.355	0.3582	0.354	0.356
07/10/2013	0.356	0.3618	0.355	0.3608
07/11/2013	0.3628	0.3663	0.362	0.3658
07/12/2013	0.365	0.3695	0.3638	0.366
07/15/2013	0.3668	0.3668	0.3595	0.3653
07/16/2013	0.3668	0.3693	0.3649	0.3673
07/17/2013	0.3673	0.3685	0.3643	0.3653
07/18/2013	0.3648	0.366	0.359	0.3638
07/19/2013	0.3615	0.3633	0.3523	0.356
07/22/2013	0.3588	0.362	0.3543	0.3558
07/23/2013	0.3603	0.3603	0.3535	0.3553
07/24/2013	0.3585	0.3595	0.3548	0.3553
07/25/2013	0.355	0.3611	0.3525	0.3565
07/26/2013	0.3523	0.3571	0.3523	0.355
07/29/2013	0.3543	0.3588	0.3533	0.3543
07/30/2013	0.3555	0.365	0.3553	0.3603
07/31/2013	0.3585	0.3645	0.3583	0.3609
08/01/2013	0.3623	0.3668	0.358	0.366
08/02/2013	0.3653	0.3698	0.3628	0.369
08/05/2013	0.368	0.372	0.3661	0.3708
08/06/2013	0.371	0.3718	0.3645	0.3653
08/07/2013	0.3633	0.3688	0.363	0.365
08/08/2013	0.367	0.3691	0.3628	0.3675
08/09/2013	0.353	0.3678	0.3528	0.3623
08/12/2013	0.3475	0.3645	0.3278	0.3593
08/13/2013	0.3598	0.362	0.3575	0.3605
08/14/2013	0.3598	0.378	0.3595	0.3758
08/15/2013	0.3718	0.3813	0.3703	0.3781
08/16/2013	0.3775	0.385	0.3768	0.3797
08/19/2013	0.3775	0.3788	0.3735	0.3738
08/20/2013	0.3718	0.3763	0.3713	0.3738
08/21/2013	0.3715	0.3763	0.3705	0.372
08/22/2013	0.3718	0.3775	0.3718	0.374
08/23/2013	0.3745	0.3775	0.3733	0.374
08/26/2013	0.3743	0.3758	0.3733	0.3749
08/27/2013	0.3713	0.3738	0.3688	0.3701
08/28/2013	0.3708	0.3735	0.3685	0.37
08/29/2013	0.3688	0.3728	0.3678	0.3693
08/30/2013	0.3695	0.3705	0.367	0.3688
09/03/2013	0.3698	0.3743	0.3668	0.369
09/04/2013	0.369	0.3748	0.3685	0.3725
09/05/2013	0.371	0.375	0.3708	0.3735
09/06/2013	0.3738	0.3758	0.3691	0.372
09/09/2013	0.375	0.3783	0.374	0.3781
09/10/2013	0.381	0.3865	0.3793	0.3863
09/11/2013	0.3858	0.3938	0.3831	0.3928
09/12/2013	0.3908	0.3975	0.3908	0.3925
09/13/2013	0.3938	0.3968	0.391	0.395
09/16/2013	0.3983	0.401	0.3938	0.3953
09/17/2013	0.3968	0.3998	0.395	0.3965
09/18/2013	0.3968	0.401	0.3948	0.4
09/19/2013	0.4018	0.4025	0.3965	0.3981
09/20/2013	0.3993	0.4017	0.394	0.3949
09/23/2013	0.3945	0.3978	0.3888	0.391
09/24/2013	0.3913	0.394	0.389	0.3925
09/25/2013	0.3918	0.396	0.39	0.3931
09/26/2013	0.394	0.3948	0.3895	0.3918
09/27/2013	0.3888	0.392	0.3873	0.3895
09/30/2013	0.3855	0.3918	0.3833	0.389
10/01/2013	0.3895	0.3914	0.3866	0.3888
10/02/2013	0.3848	0.39	0.3848	0.3885
10/03/2013	0.3888	0.3923	0.3826	0.3845
10/04/2013	0.384	0.393	0.383	0.3898
10/07/2013	0.3883	0.3925	0.3863	0.3898
10/08/2013	0.3888	0.3943	0.3835	0.3865
10/09/2013	0.389	0.3893	0.3785	0.3805
10/10/2013	0.3833	0.3858	0.3805	0.3846
10/11/2013	0.3788	0.3835	0.3775	0.3815
10/14/2013	0.3805	0.3873	0.3805	0.3873
10/15/2013	0.3873	0.3895	0.385	0.3853
10/16/2013	0.3875	0.3915	0.387	0.39
10/17/2013	0.387	0.3918	0.387	0.3908
10/18/2013	0.39	0.3965	0.3885	0.3953
10/21/2013	0.4	0.4003	0.395	0.3963
10/22/2013	0.3963	0.3965	0.3908	0.3943
10/23/2013	0.3935	0.3935	0.3863	0.3875
10/24/2013	0.3885	0.391	0.3841	0.3846
10/25/2013	0.3868	0.387	0.3798	0.381
10/28/2013	0.3805	0.3823	0.375	0.3803
10/29/2013	0.3798	0.3815	0.3763	0.3808
10/30/2013	0.382	0.3838	0.3773	0.3805
10/31/2013	0.381	0.3838	0.379	0.3797
11/01/2013	0.3818	0.3833	0.3788	0.3814
11/04/2013	0.3828	0.3828	0.3698	0.3705
11/05/2013	0.3683	0.3716	0.3643	0.37
11/06/2013	0.37	0.3728	0.3663	0.3725
11/07/2013	0.3713	0.3723	0.363	0.3636
11/08/2013	0.375	0.3903	0.3734	0.389
11/11/2013	0.3875	0.3933	0.3868	0.3923
11/12/2013	0.394	0.3963	0.3885	0.3929
11/13/2013	0.392	0.4038	0.3913	0.4038
11/14/2013	0.4025	0.4079	0.4023	0.4055
11/15/2013	0.407	0.4075	0.4003	0.4043
11/18/2013	0.3955	0.399	0.3935	0.3945
11/19/2013	0.3905	0.394	0.3855	0.386
11/20/2013	0.3863	0.3873	0.3795	0.3803
11/21/2013	0.3808	0.384	0.379	0.3833
11/22/2013	0.3838	0.3838	0.3788	0.3795
11/25/2013	0.3795	0.3883	0.3795	0.3878
11/26/2013	0.392	0.3951	0.3894	0.391
11/27/2013	0.3908	0.3936	0.3883	0.3925
11/29/2013	0.3925	0.3935	0.3875	0.39
12/02/2013	0.3885	0.3965	0.3878	0.3938
12/03/2013	0.3938	0.3989	0.391	0.3935
12/04/2013	0.3925	0.3998	0.3914	0.399
12/05/2013	0.3998	0.3998	0.392	0.3925
12/06/2013	0.3973	0.3973	0.3858	0.3868
12/09/2013	0.3868	0.388	0.3795	0.3801
12/10/2013	0.3803	0.3908	0.3798	0.389
12/11/2013	0.3898	0.3903	0.3845	0.3853
12/12/2013	0.384	0.386	0.377	0.3778
12/13/2013	0.3785	0.3813	0.375	0.3755
12/16/2013	0.3758	0.3793	0.3755	0.376
12/17/2013	0.3758	0.3788	0.3725	0.3778
12/18/2013	0.3785	0.3838	0.3738	0.383
12/19/2013	0.3825	0.385	0.38	0.3845
12/20/2013	0.3853	0.3925	0.3843	0.3921
12/23/2013	0.3945	0.3978	0.3913	0.3945
12/24/2013	0.3968	0.3968	0.3915	0.3955
12/26/2013	0.397	0.3981	0.3908	0.3918
12/27/2013	0.3938	0.3948	0.3915	0.394
12/30/2013	0.3943	0.3995	0.3938	0.3993
12/31/2013	0.4	0.4025	0.3975	0.4005

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2013 Historical Chart

Average

Low

High