The closing price for NVIDIA (NVDA) in 2005 was $0.28, on December 30, 2005. It was up 50.2% for the year. The latest price is $138.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 229,605,488 |
December 29 2005 | $0.29 | $0.29 | $0.28 | $0.28 | 310,470,569 |
December 28 2005 | $0.29 | $0.29 | $0.29 | $0.29 | 264,425,151 |
December 27 2005 | $0.29 | $0.29 | $0.29 | $0.29 | 367,955,941 |
December 23 2005 | $0.28 | $0.29 | $0.28 | $0.29 | 214,532,175 |
December 22 2005 | $0.28 | $0.29 | $0.28 | $0.28 | 318,336,565 |
December 21 2005 | $0.28 | $0.28 | $0.27 | $0.28 | 278,048,384 |
December 20 2005 | $0.28 | $0.28 | $0.27 | $0.28 | 304,352,732 |
December 19 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 292,319,977 |
December 16 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 1,051,411,047 |
December 15 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 332,619,798 |
December 14 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 287,480,500 |
December 13 2005 | $0.28 | $0.29 | $0.28 | $0.29 | 443,409,984 |
December 12 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 281,130,223 |
December 09 2005 | $0.27 | $0.28 | $0.27 | $0.28 | 262,803,952 |
December 08 2005 | $0.27 | $0.28 | $0.27 | $0.27 | 375,356,097 |
December 07 2005 | $0.28 | $0.28 | $0.27 | $0.28 | 346,845,791 |
December 06 2005 | $0.27 | $0.28 | $0.27 | $0.28 | 371,267,819 |
December 05 2005 | $0.28 | $0.28 | $0.27 | $0.27 | 387,809,931 |
December 02 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 334,344,917 |
December 01 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 562,030,166 |
November 30 2005 | $0.27 | $0.28 | $0.27 | $0.28 | 574,968,800 |
November 29 2005 | $0.27 | $0.28 | $0.27 | $0.27 | 1,042,998,092 |
November 28 2005 | $0.29 | $0.29 | $0.28 | $0.29 | 424,480,353 |
November 25 2005 | $0.29 | $0.29 | $0.29 | $0.29 | 116,671,383 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
