The closing price for NVIDIA (NVDA) in 2007 was $0.78, on December 31, 2007. It was up 37.6% for the year. The latest price is $140.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $0.79 | $0.81 | $0.78 | $0.78 | 273,639,837 |
December 28 2007 | $0.80 | $0.81 | $0.79 | $0.80 | 257,350,037 |
December 27 2007 | $0.83 | $0.83 | $0.80 | $0.81 | 241,367,478 |
December 26 2007 | $0.82 | $0.83 | $0.81 | $0.83 | 215,158,278 |
December 24 2007 | $0.81 | $0.82 | $0.81 | $0.82 | 104,000,839 |
December 21 2007 | $0.82 | $0.82 | $0.80 | $0.81 | 433,405,196 |
December 20 2007 | $0.80 | $0.81 | $0.79 | $0.81 | 279,910,557 |
December 19 2007 | $0.78 | $0.80 | $0.78 | $0.79 | 253,514,077 |
December 18 2007 | $0.77 | $0.79 | $0.77 | $0.78 | 396,885,836 |
December 17 2007 | $0.80 | $0.80 | $0.76 | $0.76 | 507,353,995 |
December 14 2007 | $0.79 | $0.81 | $0.78 | $0.80 | 353,894,916 |
December 13 2007 | $0.80 | $0.81 | $0.77 | $0.79 | 500,371,995 |
December 12 2007 | $0.82 | $0.83 | $0.80 | $0.81 | 613,531,954 |
December 11 2007 | $0.80 | $0.82 | $0.78 | $0.79 | 581,931,194 |
December 10 2007 | $0.78 | $0.79 | $0.78 | $0.79 | 335,944,077 |
December 07 2007 | $0.79 | $0.79 | $0.77 | $0.78 | 319,458,877 |
December 06 2007 | $0.77 | $0.79 | $0.76 | $0.79 | 370,930,076 |
December 05 2007 | $0.76 | $0.79 | $0.75 | $0.77 | 666,532,433 |
December 04 2007 | $0.74 | $0.74 | $0.72 | $0.73 | 371,717,396 |
December 03 2007 | $0.73 | $0.75 | $0.72 | $0.73 | 490,017,995 |
November 30 2007 | $0.78 | $0.78 | $0.72 | $0.72 | 650,173,554 |
November 29 2007 | $0.75 | $0.78 | $0.75 | $0.76 | 488,581,195 |
November 28 2007 | $0.73 | $0.76 | $0.72 | $0.75 | 567,212,434 |
November 27 2007 | $0.69 | $0.71 | $0.68 | $0.71 | 458,757,995 |
November 26 2007 | $0.69 | $0.71 | $0.68 | $0.68 | 385,871,596 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
