NVDA: NVIDIA Corporation Historical Data

2015 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 0.592

CLOSE 0.5929

Low

LOW 0.4735

High

HIGH 0.8485

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	0.5033	0.507	0.4953	0.5033
01/05/2015	0.5033	0.5048	0.4925	0.4948
01/06/2015	0.4955	0.496	0.4793	0.4798
01/07/2015	0.4833	0.4875	0.477	0.4784
01/08/2015	0.484	0.4995	0.4838	0.4965
01/09/2015	0.4983	0.5023	0.4914	0.4985
01/12/2015	0.4998	0.4999	0.4878	0.4923
01/13/2015	0.496	0.506	0.4881	0.4914
01/14/2015	0.4863	0.495	0.485	0.4935
01/15/2015	0.497	0.5	0.4898	0.49
01/16/2015	0.4893	0.4995	0.4878	0.499
01/20/2015	0.5025	0.5053	0.4943	0.5005
01/21/2015	0.4978	0.5088	0.4943	0.5075
01/22/2015	0.5085	0.5176	0.5033	0.5163
01/23/2015	0.5168	0.5186	0.5125	0.5178
01/26/2015	0.5155	0.518	0.5123	0.5154
01/27/2015	0.5075	0.508	0.4898	0.4908
01/28/2015	0.4968	0.4988	0.4825	0.4828
01/29/2015	0.483	0.4973	0.4808	0.4945
01/30/2015	0.491	0.4967	0.4793	0.4801
02/02/2015	0.483	0.4925	0.4735	0.4905
02/03/2015	0.494	0.5033	0.4915	0.5028
02/04/2015	0.5013	0.5096	0.4996	0.504
02/05/2015	0.5045	0.5125	0.504	0.5121
02/06/2015	0.5118	0.5178	0.5078	0.51
02/09/2015	0.507	0.511	0.5038	0.5095
02/10/2015	0.51	0.524	0.5078	0.5238
02/11/2015	0.525	0.525	0.5168	0.5203
02/12/2015	0.55	0.5625	0.5468	0.5575
02/13/2015	0.5563	0.5585	0.5478	0.5578
02/17/2015	0.5568	0.5623	0.5533	0.5594
02/18/2015	0.5588	0.5598	0.552	0.553
02/19/2015	0.56	0.561	0.552	0.5544
02/20/2015	0.554	0.5588	0.55	0.5584
02/23/2015	0.5583	0.5583	0.5513	0.554
02/24/2015	0.554	0.5578	0.549	0.5578
02/25/2015	0.5555	0.558	0.5509	0.5535
02/26/2015	0.554	0.5581	0.5505	0.555
02/27/2015	0.5535	0.5548	0.5495	0.5515
03/02/2015	0.55	0.568	0.5493	0.5649
03/03/2015	0.5608	0.5635	0.5528	0.5545
03/04/2015	0.5525	0.562	0.5503	0.5608
03/05/2015	0.5608	0.5725	0.5593	0.5715
03/06/2015	0.5683	0.571	0.5631	0.5638
03/09/2015	0.564	0.5695	0.5628	0.5653
03/10/2015	0.5678	0.5787	0.5668	0.5749
03/11/2015	0.575	0.5825	0.5704	0.572
03/12/2015	0.5665	0.5708	0.556	0.5668
03/13/2015	0.564	0.569	0.5563	0.5675
03/16/2015	0.572	0.5778	0.5683	0.5743
03/17/2015	0.573	0.5815	0.569	0.5813
03/18/2015	0.5813	0.5843	0.5665	0.5718
03/19/2015	0.5738	0.5825	0.5695	0.5804
03/20/2015	0.5853	0.5901	0.5798	0.5868
03/23/2015	0.5693	0.5768	0.5675	0.5678
03/24/2015	0.566	0.57	0.5575	0.56
03/25/2015	0.5598	0.5598	0.5243	0.526
03/26/2015	0.5153	0.5264	0.5115	0.5241
03/27/2015	0.5273	0.5365	0.5188	0.5345
03/30/2015	0.537	0.5395	0.53	0.5368
03/31/2015	0.5353	0.5358	0.5228	0.5231
04/01/2015	0.5253	0.527	0.5163	0.5253
04/02/2015	0.5283	0.5298	0.522	0.5265
04/06/2015	0.5243	0.5435	0.5188	0.5416
04/07/2015	0.5418	0.5525	0.5388	0.5465
04/08/2015	0.547	0.5525	0.5418	0.5505
04/09/2015	0.5463	0.565	0.546	0.5631
04/10/2015	0.5638	0.5693	0.5618	0.569
04/13/2015	0.5678	0.571	0.5613	0.5638
04/14/2015	0.5615	0.5638	0.5536	0.559
04/15/2015	0.5605	0.5699	0.5578	0.5658
04/16/2015	0.5625	0.5673	0.5583	0.5623
04/17/2015	0.5505	0.5605	0.5503	0.555
04/20/2015	0.5575	0.561	0.5513	0.5523
04/21/2015	0.559	0.559	0.5488	0.5514
04/22/2015	0.5548	0.5585	0.5463	0.5578
04/23/2015	0.5475	0.5608	0.5413	0.5555
04/24/2015	0.5553	0.5555	0.5445	0.5508
04/27/2015	0.5525	0.5648	0.5478	0.555
04/28/2015	0.554	0.5596	0.5488	0.5576
04/29/2015	0.5538	0.5593	0.5513	0.5535
04/30/2015	0.5508	0.5576	0.5495	0.5549
05/01/2015	0.5595	0.5705	0.557	0.5688
05/04/2015	0.5683	0.572	0.5635	0.5653
05/05/2015	0.5633	0.564	0.5483	0.5508
05/06/2015	0.5538	0.559	0.5453	0.5525
05/07/2015	0.5503	0.564	0.5485	0.5623
05/08/2015	0.5253	0.546	0.5123	0.5206
05/11/2015	0.5135	0.521	0.5095	0.5158
05/12/2015	0.512	0.525	0.5118	0.5208
05/13/2015	0.5245	0.5285	0.5188	0.5238
05/14/2015	0.5253	0.535	0.524	0.5323
05/15/2015	0.5345	0.537	0.5293	0.5325
05/18/2015	0.5313	0.535	0.5288	0.5318
05/19/2015	0.53	0.5318	0.525	0.526
05/20/2015	0.5263	0.5325	0.5255	0.526
05/21/2015	0.5263	0.5285	0.5218	0.5223
05/22/2015	0.5235	0.5254	0.5203	0.5215
05/26/2015	0.519	0.5225	0.5144	0.5183
05/27/2015	0.5218	0.5484	0.52	0.546
05/28/2015	0.546	0.5554	0.545	0.5535
05/29/2015	0.5535	0.557	0.5525	0.5533
06/01/2015	0.5568	0.565	0.5533	0.5595
06/02/2015	0.556	0.559	0.548	0.5484
06/03/2015	0.55	0.5543	0.5415	0.5425
06/04/2015	0.5393	0.554	0.5393	0.5523
06/05/2015	0.5505	0.559	0.5448	0.5565
06/08/2015	0.5548	0.5585	0.5375	0.5438
06/09/2015	0.5443	0.5505	0.5433	0.5465
06/10/2015	0.54	0.5435	0.5338	0.5368
06/11/2015	0.5368	0.5463	0.5368	0.5425
06/12/2015	0.539	0.5423	0.5265	0.5278
06/15/2015	0.525	0.5291	0.521	0.5268
06/16/2015	0.5258	0.534	0.5205	0.5333
06/17/2015	0.533	0.5425	0.5318	0.5395
06/18/2015	0.544	0.552	0.5425	0.5485
06/19/2015	0.5485	0.553	0.5418	0.5468
06/22/2015	0.5478	0.5508	0.5363	0.5444
06/23/2015	0.5455	0.5498	0.5263	0.5305
06/24/2015	0.5298	0.5325	0.5228	0.5253
06/25/2015	0.5253	0.5325	0.5253	0.5293
06/26/2015	0.525	0.5293	0.5163	0.5185
06/29/2015	0.5125	0.5178	0.5023	0.503
06/30/2015	0.506	0.5083	0.4993	0.5028
07/01/2015	0.5153	0.5225	0.5055	0.51
07/02/2015	0.5098	0.5138	0.5073	0.5105
07/06/2015	0.5063	0.5133	0.5004	0.5043
07/07/2015	0.5013	0.5033	0.479	0.4948
07/08/2015	0.492	0.495	0.4873	0.4913
07/09/2015	0.499	0.5013	0.4823	0.4853
07/10/2015	0.4915	0.4983	0.4903	0.4938
07/13/2015	0.4988	0.4998	0.4936	0.497
07/14/2015	0.4978	0.4983	0.4908	0.4973
07/15/2015	0.496	0.4993	0.4893	0.4938
07/16/2015	0.4968	0.5048	0.495	0.5048
07/17/2015	0.503	0.5035	0.4953	0.5018
07/20/2015	0.5018	0.5038	0.4913	0.4925
07/21/2015	0.4915	0.5018	0.4915	0.4948
07/22/2015	0.4913	0.4913	0.4793	0.4851
07/23/2015	0.4863	0.4985	0.4853	0.4913
07/24/2015	0.4948	0.4953	0.4835	0.4855
07/27/2015	0.4813	0.4883	0.4773	0.4828
07/28/2015	0.484	0.4965	0.479	0.4933
07/29/2015	0.4923	0.5033	0.4903	0.4993
07/30/2015	0.498	0.5055	0.498	0.5005
07/31/2015	0.5025	0.5028	0.4958	0.4988
08/03/2015	0.5028	0.5078	0.4963	0.5073
08/04/2015	0.5055	0.5108	0.5035	0.5093
08/05/2015	0.5218	0.5223	0.5134	0.5145
08/06/2015	0.5133	0.517	0.5028	0.5113
08/07/2015	0.5615	0.5843	0.547	0.5745
08/10/2015	0.5705	0.5988	0.567	0.5945
08/11/2015	0.5858	0.5973	0.5858	0.5915
08/12/2015	0.582	0.5973	0.582	0.593
08/13/2015	0.5938	0.595	0.5865	0.588
08/14/2015	0.5875	0.592	0.584	0.5885
08/17/2015	0.5875	0.5875	0.5775	0.5848
08/18/2015	0.5805	0.5845	0.5725	0.577
08/19/2015	0.5763	0.5826	0.5685	0.5748
08/20/2015	0.5683	0.571	0.5513	0.554
08/21/2015	0.55	0.5593	0.5363	0.5368
08/24/2015	0.5068	0.5458	0.5	0.5178
08/25/2015	0.5405	0.5425	0.507	0.507
08/26/2015	0.5235	0.5458	0.5195	0.5453
08/27/2015	0.551	0.566	0.5478	0.5658
08/28/2015	0.5658	0.5718	0.5616	0.5683
08/31/2015	0.5655	0.5695	0.5596	0.562
09/01/2015	0.5458	0.555	0.535	0.539
09/02/2015	0.5538	0.5555	0.5445	0.5553
09/03/2015	0.5635	0.5663	0.5558	0.5568
09/04/2015	0.5473	0.556	0.5435	0.5438
09/08/2015	0.557	0.5693	0.5548	0.567
09/09/2015	0.5688	0.5735	0.5545	0.5558
09/10/2015	0.5525	0.5715	0.5499	0.5645
09/11/2015	0.5583	0.57	0.5559	0.5663
09/14/2015	0.569	0.5708	0.5643	0.5673
09/15/2015	0.5675	0.5765	0.5658	0.5735
09/16/2015	0.5725	0.5808	0.5681	0.5775
09/17/2015	0.5875	0.5928	0.5815	0.5828
09/18/2015	0.5748	0.5873	0.5713	0.5823
09/21/2015	0.583	0.5895	0.58	0.5883
09/22/2015	0.5755	0.5795	0.5691	0.5723
09/23/2015	0.5728	0.5785	0.5705	0.575
09/24/2015	0.5715	0.592	0.5625	0.586
09/25/2015	0.5933	0.6018	0.5845	0.5903
09/28/2015	0.5903	0.5939	0.5788	0.5825
09/29/2015	0.5888	0.5938	0.5805	0.5928
09/30/2015	0.5983	0.617	0.5948	0.6163
10/01/2015	0.6163	0.618	0.5868	0.6043
10/02/2015	0.601	0.62	0.5948	0.62
10/05/2015	0.624	0.6433	0.6208	0.6355
10/06/2015	0.6288	0.6465	0.6263	0.6438
10/07/2015	0.6453	0.657	0.6348	0.6505
10/08/2015	0.6478	0.656	0.6368	0.6543
10/09/2015	0.6508	0.657	0.6395	0.6518
10/12/2015	0.6525	0.6625	0.6476	0.6588
10/13/2015	0.6535	0.6639	0.6513	0.66
10/14/2015	0.6608	0.6946	0.66	0.684
10/15/2015	0.6853	0.6998	0.6783	0.6858
10/16/2015	0.688	0.703	0.6863	0.6965
10/19/2015	0.6988	0.7019	0.6873	0.6953
10/20/2015	0.6923	0.6975	0.687	0.6943
10/21/2015	0.6985	0.7028	0.684	0.6853
10/22/2015	0.6933	0.7123	0.6923	0.71
10/23/2015	0.7163	0.7195	0.7055	0.7148
10/26/2015	0.7153	0.717	0.705	0.7115
10/27/2015	0.708	0.7154	0.7075	0.711
10/28/2015	0.7155	0.7168	0.705	0.7168
10/29/2015	0.7053	0.7125	0.6908	0.692
10/30/2015	0.6995	0.7143	0.6943	0.7093
11/02/2015	0.7115	0.7183	0.7073	0.7175
11/03/2015	0.7133	0.7173	0.7045	0.7125
11/04/2015	0.7105	0.7158	0.6975	0.7008
11/05/2015	0.7043	0.7061	0.6908	0.6928
11/06/2015	0.7613	0.7985	0.7455	0.7888
11/09/2015	0.781	0.7875	0.7743	0.7853
11/10/2015	0.775	0.7793	0.7538	0.7703
11/11/2015	0.7708	0.7763	0.76	0.7628
11/12/2015	0.761	0.768	0.7568	0.76
11/13/2015	0.7608	0.764	0.7413	0.745
11/16/2015	0.7548	0.7605	0.7488	0.76
11/17/2015	0.762	0.7665	0.7568	0.76
11/18/2015	0.7603	0.7768	0.7519	0.7758
11/19/2015	0.7785	0.7858	0.7723	0.778
11/20/2015	0.7838	0.7893	0.779	0.7848
11/23/2015	0.7913	0.7913	0.7701	0.773
11/24/2015	0.773	0.786	0.7695	0.7793
11/25/2015	0.7778	0.787	0.7755	0.7783
11/27/2015	0.7798	0.7873	0.7758	0.7848
11/30/2015	0.7855	0.7965	0.7848	0.793
12/01/2015	0.8	0.8195	0.7993	0.8188
12/02/2015	0.82	0.8285	0.8108	0.8125
12/03/2015	0.819	0.8275	0.8068	0.8108
12/04/2015	0.8108	0.8453	0.8108	0.8438
12/07/2015	0.8435	0.8435	0.8253	0.8278
12/08/2015	0.8175	0.8425	0.8123	0.839
12/09/2015	0.8388	0.8438	0.8093	0.8178
12/10/2015	0.8203	0.829	0.8175	0.8245
12/11/2015	0.8163	0.822	0.8105	0.8123
12/14/2015	0.813	0.8188	0.8045	0.8143
12/15/2015	0.8235	0.83	0.819	0.8243
12/16/2015	0.826	0.832	0.8188	0.8293
12/17/2015	0.8305	0.839	0.8163	0.8168
12/18/2015	0.811	0.8193	0.8025	0.8035
12/21/2015	0.8123	0.8233	0.805	0.8224
12/22/2015	0.825	0.8315	0.8183	0.8233
12/23/2015	0.8245	0.8296	0.823	0.8264
12/24/2015	0.824	0.8313	0.8228	0.8293
12/28/2015	0.8205	0.8285	0.809	0.8285
12/29/2015	0.829	0.8445	0.8268	0.842
12/30/2015	0.8413	0.8485	0.8345	0.8348
12/31/2015	0.8335	0.8373	0.824	0.824

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2015 Historical Chart

Average

Low

High