nvidia stock 2005 to 2011

NVIDIA (NVDA) returned 70.9% between 2005 and 2011.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2011
$0.36
$0.37
$0.30
$0.32
9,743,626,585
November 2011
$0.33
$0.36
$0.31
$0.36
16,169,103,039
October 2011
$0.28
$0.36
$0.26
$0.34
14,854,217,971
September 2011
$0.31
$0.37
$0.28
$0.29
20,086,752,237
August 2011
$0.32
$0.35
$0.27
$0.31
22,574,381,013
July 2011
$0.37
$0.37
$0.31
$0.32
14,553,237,696
June 2011
$0.46
$0.46
$0.34
$0.37
15,955,517,602
May 2011
$0.47
$0.47
$0.39
$0.46
17,166,588,150
April 2011
$0.43
$0.47
$0.39
$0.46
15,325,748,689
March 2011
$0.52
$0.53
$0.39
$0.42
27,602,508,483
February 2011
$0.55
$0.60
$0.50
$0.52
24,027,081,719
January 2011
$0.36
$0.57
$0.35
$0.55
32,740,105,953
December 2010
$0.32
$0.35
$0.32
$0.35
11,205,510,968
November 2010
$0.28
$0.32
$0.27
$0.31
14,540,756,775
October 2010
$0.27
$0.28
$0.24
$0.28
15,806,681,201
September 2010
$0.22
$0.28
$0.21
$0.27
17,534,791,464
August 2010
$0.21
$0.24
$0.20
$0.21
19,415,603,725
July 2010
$0.23
$0.26
$0.20
$0.21
19,237,815,006
June 2010
$0.30
$0.30
$0.23
$0.23
13,694,967,183
May 2010
$0.36
$0.36
$0.27
$0.30
20,774,834,951
April 2010
$0.40
$0.42
$0.36
$0.36
17,111,492,149
March 2010
$0.37
$0.42
$0.37
$0.40
11,748,698,244
February 2010
$0.35
$0.41
$0.35
$0.37
12,861,958,312
January 2010
$0.42
$0.43
$0.35
$0.35
12,899,432,993
December 2009
$0.30
$0.43
$0.30
$0.43
16,373,410,957