NVDA: NVIDIA Corporation Historical Data

2017 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 3.7466

CLOSE 3.7445

Low

LOW 2.38

High

HIGH 5.47

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	2.61	2.66	2.48	2.55
01/04/2017	2.59	2.64	2.54	2.61
01/05/2017	2.61	2.65	2.53	2.54
01/06/2017	2.57	2.61	2.53	2.58
01/09/2017	2.59	2.7	2.59	2.68
01/10/2017	2.7	2.73	2.64	2.66
01/11/2017	2.65	2.66	2.6	2.63
01/12/2017	2.61	2.62	2.54	2.59
01/13/2017	2.59	2.63	2.58	2.59
01/17/2017	2.58	2.58	2.51	2.53
01/18/2017	2.51	2.58	2.48	2.57
01/19/2017	2.58	2.66	2.57	2.63
01/20/2017	2.65	2.67	2.58	2.6
01/23/2017	2.6	2.65	2.59	2.63
01/24/2017	2.64	2.69	2.62	2.68
01/25/2017	2.73	2.73	2.66	2.69
01/26/2017	2.7	2.75	2.67	2.74
01/27/2017	2.75	2.8	2.72	2.79
01/30/2017	2.77	2.78	2.7	2.75
01/31/2017	2.72	2.75	2.71	2.73
02/01/2017	2.76	2.85	2.75	2.85
02/02/2017	2.83	2.89	2.8	2.88
02/03/2017	2.89	2.9	2.85	2.86
02/06/2017	2.85	2.93	2.85	2.93
02/07/2017	2.97	3.02	2.95	2.98
02/08/2017	2.96	2.98	2.91	2.97
02/09/2017	2.97	2.98	2.89	2.91
02/10/2017	3	3.02	2.82	2.84
02/13/2017	2.83	2.85	2.71	2.71
02/14/2017	2.7	2.75	2.66	2.72
02/15/2017	2.72	2.75	2.69	2.73
02/16/2017	2.73	2.74	2.64	2.68
02/17/2017	2.67	2.69	2.62	2.68
02/21/2017	2.71	2.78	2.71	2.78
02/22/2017	2.79	2.8	2.75	2.77
02/23/2017	2.64	2.66	2.49	2.51
02/24/2017	2.43	2.55	2.39	2.54
02/27/2017	2.56	2.63	2.54	2.61
02/28/2017	2.62	2.63	2.52	2.54
03/01/2017	2.59	2.61	2.53	2.57
03/02/2017	2.56	2.57	2.47	2.48
03/03/2017	2.46	2.47	2.41	2.46
03/06/2017	2.42	2.45	2.38	2.44
03/07/2017	2.44	2.49	2.43	2.47
03/08/2017	2.52	2.53	2.46	2.46
03/09/2017	2.45	2.49	2.44	2.46
03/10/2017	2.49	2.5	2.46	2.48
03/13/2017	2.49	2.56	2.49	2.55
03/14/2017	2.56	2.57	2.51	2.54
03/15/2017	2.56	2.57	2.51	2.56
03/16/2017	2.57	2.6	2.56	2.6
03/17/2017	2.61	2.65	2.6	2.65
03/20/2017	2.67	2.74	2.65	2.74
03/21/2017	2.72	2.75	2.64	2.65
03/22/2017	2.64	2.71	2.63	2.7
03/23/2017	2.69	2.71	2.67	2.68
03/24/2017	2.72	2.73	2.66	2.69
03/27/2017	2.64	2.71	2.59	2.71
03/28/2017	2.71	2.72	2.68	2.69
03/29/2017	2.7	2.71	2.68	2.68
03/30/2017	2.69	2.75	2.69	2.74
03/31/2017	2.73	2.75	2.71	2.72
04/03/2017	2.72	2.74	2.69	2.71
04/04/2017	2.59	2.61	2.51	2.52
04/05/2017	2.5	2.56	2.49	2.5
04/06/2017	2.51	2.53	2.46	2.52
04/07/2017	2.53	2.54	2.49	2.51
04/10/2017	2.51	2.52	2.44	2.44
04/11/2017	2.41	2.47	2.41	2.45
04/12/2017	2.45	2.47	2.43	2.43
04/13/2017	2.41	2.43	2.39	2.39
04/17/2017	2.4	2.48	2.4	2.48
04/18/2017	2.47	2.49	2.44	2.48
04/19/2017	2.5	2.52	2.49	2.49
04/20/2017	2.51	2.54	2.49	2.53
04/21/2017	2.52	2.54	2.51	2.54
04/24/2017	2.57	2.59	2.55	2.57
04/25/2017	2.59	2.63	2.57	2.62
04/26/2017	2.63	2.63	2.6	2.6
04/27/2017	2.61	2.65	2.59	2.64
04/28/2017	2.63	2.64	2.6	2.61
05/01/2017	2.62	2.67	2.61	2.67
05/02/2017	2.64	2.64	2.56	2.59
05/03/2017	2.58	2.62	2.57	2.61
05/04/2017	2.61	2.62	2.59	2.6
05/05/2017	2.58	2.6	2.57	2.6
05/08/2017	2.61	2.61	2.56	2.57
05/09/2017	2.58	2.62	2.57	2.57
05/10/2017	2.86	3.05	2.85	3.03
05/11/2017	3	3.26	3	3.16
05/12/2017	3.17	3.24	3.14	3.2
05/15/2017	3.24	3.36	3.23	3.36
05/16/2017	3.41	3.44	3.33	3.42
05/17/2017	3.35	3.37	3.19	3.19
05/18/2017	3.24	3.34	3.18	3.33
05/19/2017	3.43	3.46	3.38	3.4
05/22/2017	3.44	3.49	3.43	3.47
05/23/2017	3.49	3.49	3.39	3.43
05/24/2017	3.52	3.53	3.45	3.46
05/25/2017	3.5	3.5	3.41	3.46
05/26/2017	3.45	3.63	3.43	3.55
05/30/2017	3.59	3.66	3.58	3.62
05/31/2017	3.67	3.68	3.55	3.61
06/01/2017	3.62	3.63	3.56	3.61
06/02/2017	3.61	3.63	3.59	3.59
06/05/2017	3.57	3.71	3.56	3.7
06/06/2017	3.7	3.74	3.67	3.68
06/07/2017	3.71	3.75	3.69	3.73
06/08/2017	3.84	4	3.79	4
06/09/2017	4.12	4.21	3.57	3.74
06/12/2017	3.65	3.79	3.55	3.75
06/13/2017	3.86	3.87	3.64	3.79
06/14/2017	3.79	3.85	3.71	3.79
06/15/2017	3.67	3.84	3.66	3.81
06/16/2017	3.82	3.87	3.76	3.79
06/19/2017	3.84	3.94	3.83	3.93
06/20/2017	3.98	4.04	3.92	3.93
06/21/2017	3.96	3.99	3.89	3.99
06/22/2017	4	4.01	3.94	3.96
06/23/2017	3.97	3.98	3.83	3.85
06/26/2017	3.88	3.92	3.71	3.8
06/27/2017	3.79	3.79	3.66	3.66
06/28/2017	3.73	3.8	3.64	3.79
06/29/2017	3.77	3.77	3.6	3.67
06/30/2017	3.68	3.7	3.59	3.61
07/03/2017	3.63	3.64	3.46	3.48
07/05/2017	3.55	3.61	3.53	3.58
07/06/2017	3.55	3.63	3.49	3.59
07/07/2017	3.64	3.69	3.62	3.67
07/10/2017	3.74	3.85	3.72	3.84
07/11/2017	3.85	3.9	3.8	3.9
07/12/2017	3.96	4.08	3.91	4.06
07/13/2017	4.08	4.16	3.97	4.02
07/14/2017	4.03	4.13	4.03	4.12
07/17/2017	4.16	4.19	4.04	4.11
07/18/2017	4.04	4.16	4.03	4.15
07/19/2017	4.16	4.18	4.12	4.13
07/20/2017	4.15	4.19	4.1	4.19
07/21/2017	4.17	4.23	4.15	4.2
07/24/2017	4.21	4.22	4.14	4.15
07/25/2017	4.13	4.15	4.09	4.13
07/26/2017	4.19	4.25	4.15	4.18
07/27/2017	4.21	4.22	3.94	4.04
07/28/2017	4.01	4.13	3.98	4.11
07/31/2017	4.12	4.16	4.02	4.06
08/01/2017	4.05	4.11	4.03	4.11
08/02/2017	4.14	4.15	4.03	4.11
08/03/2017	4.11	4.17	4.09	4.16
08/04/2017	4.18	4.25	4.16	4.18
08/07/2017	4.21	4.31	4.2	4.31
08/08/2017	4.35	4.36	4.22	4.26
08/09/2017	4.21	4.31	4.19	4.3
08/10/2017	4.3	4.32	4.11	4.12
08/11/2017	3.93	3.98	3.82	3.9
08/14/2017	3.99	4.21	3.98	4.21
08/15/2017	4.22	4.24	4.14	4.17
08/16/2017	4.19	4.21	4.1	4.13
08/17/2017	4.12	4.14	4.03	4.04
08/18/2017	4.09	4.11	3.99	4.04
08/21/2017	4.06	4.07	3.93	3.98
08/22/2017	4.01	4.07	3.99	4.06
08/23/2017	4.03	4.16	4.02	4.14
08/24/2017	4.18	4.18	4.1	4.13
08/25/2017	4.15	4.16	4.09	4.1
08/28/2017	4.11	4.13	4.06	4.12
08/29/2017	4.06	4.14	4.06	4.12
08/30/2017	4.14	4.15	4.11	4.14
08/31/2017	4.16	4.24	4.16	4.24
09/01/2017	4.25	4.3	4.24	4.26
09/05/2017	4.21	4.21	4.09	4.15
09/06/2017	4.18	4.2	4.11	4.15
09/07/2017	4.16	4.2	4.12	4.16
09/08/2017	4.15	4.17	4.07	4.09
09/11/2017	4.14	4.24	4.13	4.22
09/12/2017	4.25	4.25	4.17	4.24
09/13/2017	4.21	4.29	4.18	4.26
09/14/2017	4.22	4.31	4.2	4.24
09/15/2017	4.32	4.5	4.32	4.5
09/18/2017	4.63	4.78	4.62	4.69
09/19/2017	4.64	4.75	4.62	4.68
09/20/2017	4.69	4.74	4.61	4.65
09/21/2017	4.54	4.57	4.44	4.52
09/22/2017	4.51	4.56	4.47	4.47
09/25/2017	4.44	4.45	4.25	4.28
09/26/2017	4.41	4.47	4.26	4.3
09/27/2017	4.39	4.41	4.32	4.39
09/28/2017	4.4	4.4	4.34	4.39
09/29/2017	4.48	4.49	4.43	4.47
10/02/2017	4.52	4.55	4.43	4.47
10/03/2017	4.48	4.51	4.44	4.48
10/04/2017	4.49	4.54	4.45	4.52
10/05/2017	4.55	4.55	4.49	4.52
10/06/2017	4.49	4.55	4.47	4.53
10/09/2017	4.57	4.67	4.55	4.63
10/10/2017	4.79	4.82	4.68	4.72
10/11/2017	4.74	4.78	4.69	4.77
10/12/2017	4.78	4.83	4.75	4.78
10/13/2017	4.84	4.88	4.79	4.86
10/16/2017	4.89	4.95	4.83	4.95
10/17/2017	4.93	4.97	4.91	4.94
10/18/2017	4.95	4.95	4.83	4.94
10/19/2017	4.86	4.95	4.81	4.95
10/20/2017	4.96	4.99	4.91	4.92
10/23/2017	4.94	4.97	4.89	4.92
10/24/2017	4.92	4.97	4.9	4.97
10/25/2017	4.93	4.98	4.78	4.84
10/26/2017	4.87	4.9	4.85	4.89
10/27/2017	4.95	5.05	4.92	5.05
10/30/2017	5.05	5.15	5.03	5.1
10/31/2017	5.13	5.2	5.12	5.17
11/01/2017	5.23	5.25	5.12	5.18
11/02/2017	5.15	5.2	5.09	5.15
11/03/2017	5.18	5.22	5.13	5.22
11/06/2017	5.18	5.25	5.17	5.24
11/07/2017	5.26	5.32	5.25	5.3
11/08/2017	5.3	5.3	5.18	5.23
11/09/2017	5.13	5.16	5.01	5.13
11/10/2017	5.33	5.47	5.29	5.4
11/13/2017	5.4	5.43	5.3	5.32
11/14/2017	5.33	5.37	5.28	5.35
11/15/2017	5.3	5.3	5.2	5.25
11/16/2017	5.32	5.36	5.28	5.29
11/17/2017	5.35	5.38	5.27	5.28
11/20/2017	5.3	5.36	5.26	5.35
11/21/2017	5.39	5.41	5.36	5.4
11/22/2017	5.43	5.43	5.34	5.37
11/24/2017	5.39	5.43	5.37	5.42
11/27/2017	5.43	5.43	5.35	5.35
11/28/2017	5.36	5.37	5.21	5.27
11/29/2017	5.25	5.25	4.78	4.91
11/30/2017	4.98	5.07	4.92	5.02
12/01/2017	4.98	5	4.81	4.94
12/04/2017	5	5.01	4.61	4.67
12/05/2017	4.56	4.82	4.51	4.69
12/06/2017	4.64	4.75	4.62	4.73
12/07/2017	4.8	4.84	4.75	4.8
12/08/2017	4.85	4.87	4.78	4.79
12/11/2017	4.8	4.87	4.79	4.87
12/12/2017	4.82	4.85	4.75	4.77
12/13/2017	4.81	4.81	4.65	4.65
12/14/2017	4.65	4.73	4.62	4.66
12/15/2017	4.71	4.81	4.64	4.79
12/18/2017	4.83	4.95	4.8	4.95
12/19/2017	4.94	4.94	4.87	4.9
12/20/2017	4.94	4.95	4.86	4.92
12/21/2017	4.92	4.95	4.89	4.9
12/22/2017	4.86	4.89	4.78	4.88
12/26/2017	4.83	4.94	4.8	4.94
12/27/2017	4.92	5	4.91	4.93
12/28/2017	4.95	4.98	4.93	4.93
12/29/2017	4.96	4.96	4.84	4.84

Menu

Create your free account now!

NVDA: NVIDIA Corporation Historical Data

2017 Historical Chart

Average

Low

High