The closing price for NVIDIA (NVDA) in April 2009 was $0.26, on April 30, 2009. It was up 17.9% for the month. The latest price is $177.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $0.25 | $0.27 | $0.25 | $0.26 | 1,110,474,349 |
April 29 2009 | $0.25 | $0.26 | $0.25 | $0.25 | 859,897,551 |
April 28 2009 | $0.25 | $0.26 | $0.25 | $0.25 | 634,502,034 |
April 27 2009 | $0.26 | $0.27 | $0.25 | $0.25 | 787,102,032 |
April 24 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 759,524,752 |
April 23 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 754,162,432 |
April 22 2009 | $0.25 | $0.27 | $0.25 | $0.26 | 916,432,951 |
April 21 2009 | $0.25 | $0.26 | $0.25 | $0.25 | 932,193,191 |
April 20 2009 | $0.26 | $0.26 | $0.25 | $0.25 | 590,664,394 |
April 17 2009 | $0.27 | $0.27 | $0.26 | $0.27 | 695,785,233 |
April 16 2009 | $0.27 | $0.27 | $0.26 | $0.27 | 1,038,769,190 |
April 15 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 1,045,368,430 |
April 14 2009 | $0.26 | $0.28 | $0.26 | $0.27 | 712,345,993 |
April 13 2009 | $0.27 | $0.27 | $0.26 | $0.27 | 767,749,192 |
April 09 2009 | $0.27 | $0.28 | $0.27 | $0.28 | 904,415,231 |
April 08 2009 | $0.25 | $0.26 | $0.25 | $0.26 | 731,861,553 |
April 07 2009 | $0.26 | $0.26 | $0.25 | $0.25 | 607,986,354 |
April 06 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 887,485,991 |
April 03 2009 | $0.24 | $0.26 | $0.24 | $0.26 | 1,003,220,790 |
April 02 2009 | $0.24 | $0.25 | $0.24 | $0.24 | 1,003,025,630 |
April 01 2009 | $0.22 | $0.23 | $0.21 | $0.23 | 888,095,991 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
