NVDA: NVIDIA Corporation Historical Data

2016 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 1.3409

CLOSE 1.344

Low

LOW 0.6188

High

HIGH 3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	0.8073	0.8145	0.801	0.8093
01/05/2016	0.8245	0.836	0.8125	0.8223
01/06/2016	0.8088	0.8125	0.779	0.7883
01/07/2016	0.7685	0.7738	0.747	0.757
01/08/2016	0.7668	0.7675	0.7391	0.7408
01/11/2016	0.7415	0.7473	0.7288	0.742
01/12/2016	0.7553	0.7655	0.7493	0.7545
01/13/2016	0.7603	0.7653	0.7308	0.7315
01/14/2016	0.7165	0.725	0.6955	0.7168
01/15/2016	0.688	0.6963	0.666	0.6778
01/19/2016	0.6918	0.7113	0.6804	0.6833
01/20/2016	0.6703	0.6958	0.6613	0.687
01/21/2016	0.6945	0.7058	0.6803	0.695
01/22/2016	0.7083	0.716	0.7068	0.7113
01/25/2016	0.711	0.7191	0.7089	0.7105
01/26/2016	0.712	0.7205	0.7046	0.7175
01/27/2016	0.7165	0.7186	0.6954	0.709
01/28/2016	0.7148	0.7173	0.6875	0.7013
01/29/2016	0.7073	0.7336	0.7045	0.7323
02/01/2016	0.7315	0.7363	0.7253	0.7325
02/02/2016	0.725	0.7288	0.6965	0.7015
02/03/2016	0.707	0.7113	0.6888	0.705
02/04/2016	0.706	0.7213	0.6983	0.7053
02/05/2016	0.7005	0.7083	0.6588	0.6608
02/08/2016	0.6508	0.654	0.6213	0.6305
02/09/2016	0.623	0.6638	0.62	0.6373
02/10/2016	0.6413	0.6598	0.6323	0.6358
02/11/2016	0.6195	0.639	0.6195	0.6325
02/12/2016	0.6425	0.6445	0.6188	0.6433
02/16/2016	0.6525	0.6758	0.6505	0.6748
02/17/2016	0.6833	0.698	0.6805	0.6915
02/18/2016	0.7483	0.7744	0.7475	0.751
02/19/2016	0.747	0.7678	0.7413	0.761
02/22/2016	0.772	0.7968	0.7705	0.788
02/23/2016	0.7818	0.7975	0.778	0.79
02/24/2016	0.7868	0.7967	0.765	0.7955
02/25/2016	0.7985	0.8013	0.783	0.7973
02/26/2016	0.801	0.8029	0.784	0.792
02/29/2016	0.7903	0.8005	0.7835	0.784
03/01/2016	0.786	0.8188	0.7848	0.8188
03/02/2016	0.8143	0.8265	0.8128	0.8235
03/03/2016	0.8225	0.826	0.8053	0.8163
03/04/2016	0.8225	0.8233	0.8075	0.8138
03/07/2016	0.8093	0.8148	0.7979	0.8085
03/08/2016	0.8003	0.805	0.7911	0.7938
03/09/2016	0.8008	0.8019	0.783	0.7933
03/10/2016	0.798	0.8025	0.776	0.792
03/11/2016	0.8038	0.8058	0.7943	0.8055
03/14/2016	0.8018	0.8108	0.798	0.8075
03/15/2016	0.8033	0.8085	0.7893	0.8035
03/16/2016	0.7975	0.8303	0.7938	0.8275
03/17/2016	0.8245	0.8285	0.8094	0.8205
03/18/2016	0.8303	0.8563	0.825	0.8453
03/21/2016	0.8378	0.848	0.8288	0.8478
03/22/2016	0.845	0.8521	0.8358	0.8463
03/23/2016	0.85	0.867	0.8463	0.8608
03/24/2016	0.853	0.8635	0.8503	0.862
03/28/2016	0.8605	0.8745	0.8595	0.8708
03/29/2016	0.867	0.8868	0.865	0.8848
03/30/2016	0.888	0.9063	0.8875	0.894
03/31/2016	0.898	0.9	0.8838	0.8908
04/01/2016	0.8853	0.9043	0.8785	0.9038
04/04/2016	0.9113	0.916	0.8915	0.895
04/05/2016	0.887	0.902	0.8835	0.8938
04/06/2016	0.8825	0.8955	0.8658	0.895
04/07/2016	0.8893	0.8973	0.882	0.8858
04/08/2016	0.893	0.8988	0.8826	0.8915
04/11/2016	0.8968	0.9118	0.894	0.897
04/12/2016	0.9	0.9013	0.8785	0.896
04/13/2016	0.9	0.9188	0.9	0.9185
04/14/2016	0.916	0.925	0.9123	0.921
04/15/2016	0.9208	0.9365	0.9178	0.9283
04/18/2016	0.9265	0.9265	0.9153	0.9243
04/19/2016	0.9278	0.9295	0.902	0.9078
04/20/2016	0.9063	0.9168	0.9053	0.9113
04/21/2016	0.9115	0.9158	0.9063	0.9103
04/22/2016	0.9133	0.9195	0.9036	0.9068
04/25/2016	0.907	0.9163	0.9045	0.9113
04/26/2016	0.9168	0.9273	0.908	0.912
04/27/2016	0.9098	0.9333	0.9081	0.9328
04/28/2016	0.927	0.9325	0.9028	0.905
04/29/2016	0.9013	0.9033	0.8785	0.8883
05/02/2016	0.8968	0.9055	0.8925	0.9
05/03/2016	0.8898	0.8935	0.8815	0.8893
05/04/2016	0.8785	0.8793	0.86	0.869
05/05/2016	0.8763	0.8845	0.8678	0.8743
05/06/2016	0.8728	0.8856	0.871	0.8833
05/09/2016	0.8855	0.8893	0.8748	0.882
05/10/2016	0.8875	0.9005	0.879	0.899
05/11/2016	0.9018	0.9115	0.8968	0.9015
05/12/2016	0.908	0.912	0.8733	0.8893
05/13/2016	0.9798	1.02	0.975	1.02
05/16/2016	1.02	1.07	1.01	1.05
05/17/2016	1.05	1.06	1.04	1.06
05/18/2016	1.05	1.1	1.05	1.08
05/19/2016	1.08	1.1	1.08	1.09
05/20/2016	1.1	1.11	1.09	1.11
05/23/2016	1.11	1.12	1.1	1.11
05/24/2016	1.11	1.14	1.11	1.13
05/25/2016	1.14	1.14	1.12	1.13
05/26/2016	1.13	1.15	1.13	1.14
05/27/2016	1.14	1.15	1.14	1.15
05/31/2016	1.15	1.17	1.15	1.17
06/01/2016	1.16	1.18	1.16	1.17
06/02/2016	1.18	1.19	1.17	1.18
06/03/2016	1.17	1.17	1.14	1.16
06/06/2016	1.17	1.17	1.15	1.16
06/07/2016	1.16	1.17	1.16	1.16
06/08/2016	1.16	1.16	1.15	1.15
06/09/2016	1.15	1.19	1.15	1.18
06/10/2016	1.17	1.18	1.15	1.16
06/13/2016	1.16	1.19	1.16	1.17
06/14/2016	1.17	1.18	1.15	1.17
06/15/2016	1.18	1.19	1.17	1.18
06/16/2016	1.18	1.19	1.16	1.19
06/17/2016	1.19	1.19	1.16	1.17
06/20/2016	1.19	1.2	1.19	1.19
06/21/2016	1.19	1.2	1.18	1.18
06/22/2016	1.18	1.19	1.18	1.18
06/23/2016	1.19	1.21	1.19	1.21
06/24/2016	1.16	1.18	1.13	1.14
06/27/2016	1.13	1.14	1.11	1.13
06/28/2016	1.15	1.15	1.13	1.15
06/29/2016	1.16	1.18	1.15	1.17
06/30/2016	1.17	1.18	1.16	1.18
07/01/2016	1.17	1.18	1.16	1.17
07/05/2016	1.16	1.19	1.15	1.18
07/06/2016	1.18	1.2	1.17	1.19
07/07/2016	1.2	1.23	1.19	1.22
07/08/2016	1.24	1.28	1.23	1.27
07/11/2016	1.29	1.31	1.29	1.3
07/12/2016	1.32	1.33	1.3	1.32
07/13/2016	1.32	1.33	1.32	1.32
07/14/2016	1.33	1.35	1.32	1.33
07/15/2016	1.32	1.32	1.3	1.32
07/18/2016	1.33	1.34	1.32	1.32
07/19/2016	1.32	1.34	1.32	1.34
07/20/2016	1.34	1.36	1.34	1.36
07/21/2016	1.35	1.36	1.33	1.33
07/22/2016	1.34	1.37	1.33	1.37
07/25/2016	1.38	1.4	1.37	1.39
07/26/2016	1.4	1.42	1.4	1.42
07/27/2016	1.43	1.43	1.39	1.4
07/28/2016	1.4	1.42	1.4	1.4
07/29/2016	1.41	1.43	1.38	1.43
08/01/2016	1.43	1.44	1.41	1.42
08/02/2016	1.43	1.43	1.39	1.4
08/03/2016	1.4	1.41	1.39	1.4
08/04/2016	1.41	1.44	1.41	1.43
08/05/2016	1.45	1.46	1.44	1.46
08/08/2016	1.48	1.48	1.45	1.47
08/09/2016	1.48	1.49	1.47	1.47
08/10/2016	1.49	1.49	1.46	1.46
08/11/2016	1.47	1.5	1.47	1.49
08/12/2016	1.55	1.58	1.52	1.58
08/15/2016	1.58	1.59	1.55	1.57
08/16/2016	1.57	1.57	1.56	1.57
08/17/2016	1.57	1.57	1.52	1.53
08/18/2016	1.53	1.56	1.52	1.55
08/19/2016	1.55	1.57	1.55	1.56
08/22/2016	1.56	1.57	1.54	1.56
08/23/2016	1.58	1.58	1.57	1.57
08/24/2016	1.58	1.58	1.54	1.55
08/25/2016	1.55	1.55	1.52	1.54
08/26/2016	1.54	1.56	1.53	1.55
08/29/2016	1.56	1.56	1.55	1.55
08/30/2016	1.55	1.56	1.54	1.54
08/31/2016	1.54	1.55	1.53	1.53
09/01/2016	1.53	1.58	1.53	1.58
09/02/2016	1.58	1.58	1.55	1.56
09/06/2016	1.57	1.58	1.56	1.58
09/07/2016	1.57	1.58	1.55	1.55
09/08/2016	1.55	1.57	1.54	1.57
09/09/2016	1.55	1.56	1.48	1.49
09/12/2016	1.47	1.52	1.43	1.52
09/13/2016	1.52	1.53	1.49	1.5
09/14/2016	1.5	1.52	1.49	1.51
09/15/2016	1.51	1.57	1.51	1.57
09/16/2016	1.57	1.58	1.55	1.57
09/19/2016	1.59	1.63	1.58	1.59
09/20/2016	1.61	1.61	1.57	1.58
09/21/2016	1.58	1.62	1.58	1.62
09/22/2016	1.63	1.64	1.62	1.63
09/23/2016	1.63	1.63	1.62	1.62
09/26/2016	1.61	1.62	1.59	1.61
09/27/2016	1.6	1.67	1.6	1.66
09/28/2016	1.67	1.67	1.65	1.67
09/29/2016	1.67	1.69	1.65	1.69
09/30/2016	1.69	1.73	1.68	1.71
10/03/2016	1.71	1.74	1.71	1.71
10/04/2016	1.71	1.74	1.69	1.71
10/05/2016	1.72	1.74	1.7	1.71
10/06/2016	1.69	1.7	1.66	1.68
10/07/2016	1.69	1.7	1.67	1.67
10/10/2016	1.68	1.69	1.66	1.68
10/11/2016	1.67	1.67	1.64	1.65
10/12/2016	1.65	1.67	1.63	1.66
10/13/2016	1.64	1.65	1.59	1.63
10/14/2016	1.65	1.67	1.64	1.65
10/17/2016	1.65	1.67	1.64	1.64
10/18/2016	1.66	1.67	1.66	1.67
10/19/2016	1.65	1.67	1.65	1.66
10/20/2016	1.68	1.7	1.66	1.69
10/21/2016	1.69	1.69	1.67	1.69
10/24/2016	1.7	1.77	1.7	1.77
10/25/2016	1.76	1.81	1.76	1.8
10/26/2016	1.78	1.82	1.78	1.8
10/27/2016	1.82	1.82	1.76	1.77
10/28/2016	1.78	1.8	1.76	1.76
10/31/2016	1.77	1.79	1.77	1.78
11/01/2016	1.79	1.8	1.71	1.73
11/02/2016	1.74	1.76	1.72	1.72
11/03/2016	1.73	1.73	1.67	1.7
11/04/2016	1.69	1.72	1.66	1.69
11/07/2016	1.74	1.79	1.74	1.78
11/08/2016	1.79	1.79	1.76	1.78
11/09/2016	1.73	1.77	1.72	1.75
11/10/2016	1.79	1.79	1.67	1.69
11/11/2016	1.99	2.22	1.96	2.2
11/14/2016	2.2	2.2	2.09	2.09
11/15/2016	2.11	2.19	2.1	2.15
11/16/2016	2.18	2.31	2.16	2.29
11/17/2016	2.31	2.37	2.27	2.31
11/18/2016	2.31	2.36	2.3	2.33
11/21/2016	2.35	2.36	2.31	2.32
11/22/2016	2.33	2.34	2.31	2.34
11/23/2016	2.34	2.38	2.32	2.35
11/25/2016	2.36	2.38	2.34	2.35
11/28/2016	2.35	2.37	2.34	2.35
11/29/2016	2.35	2.36	2.31	2.33
11/30/2016	2.34	2.35	2.3	2.31
12/01/2016	2.3	2.3	2.12	2.19
12/02/2016	2.16	2.22	2.13	2.21
12/05/2016	2.25	2.32	2.23	2.3
12/06/2016	2.31	2.34	2.29	2.33
12/07/2016	2.32	2.38	2.3	2.38
12/08/2016	2.38	2.42	2.33	2.34
12/09/2016	2.36	2.36	2.27	2.3
12/12/2016	2.25	2.25	2.19	2.24
12/13/2016	2.25	2.31	2.25	2.28
12/14/2016	2.31	2.43	2.29	2.41
12/15/2016	2.42	2.5	2.42	2.47
12/16/2016	2.5	2.52	2.44	2.51
12/19/2016	2.49	2.56	2.48	2.54
12/20/2016	2.61	2.65	2.6	2.63
12/21/2016	2.64	2.65	2.59	2.65
12/22/2016	2.67	2.72	2.66	2.68
12/23/2016	2.66	2.75	2.66	2.74
12/27/2016	2.8	2.93	2.78	2.93
12/28/2016	2.99	3	2.72	2.73
12/29/2016	2.62	2.79	2.57	2.79
12/30/2016	2.78	2.8	2.66	2.67

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2016 Historical Chart

Average

Low

High