The closing price for NVIDIA (NVDA) in April 2011 was $0.46, on April 29, 2011. It was up 7% for the month. The latest price is $144.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $0.45 | $0.47 | $0.45 | $0.46 | 835,869,192 |
April 28 2011 | $0.44 | $0.46 | $0.44 | $0.45 | 685,480,393 |
April 27 2011 | $0.44 | $0.44 | $0.43 | $0.44 | 450,207,196 |
April 26 2011 | $0.43 | $0.45 | $0.43 | $0.44 | 676,752,033 |
April 25 2011 | $0.43 | $0.44 | $0.43 | $0.43 | 619,730,834 |
April 21 2011 | $0.43 | $0.43 | $0.42 | $0.42 | 421,381,996 |
April 20 2011 | $0.43 | $0.43 | $0.42 | $0.43 | 650,515,593 |
April 19 2011 | $0.41 | $0.42 | $0.40 | $0.41 | 659,859,913 |
April 18 2011 | $0.42 | $0.42 | $0.41 | $0.41 | 743,580,393 |
April 15 2011 | $0.42 | $0.43 | $0.42 | $0.43 | 969,716,790 |
April 14 2011 | $0.40 | $0.42 | $0.40 | $0.42 | 1,254,807,187 |
April 13 2011 | $0.40 | $0.41 | $0.40 | $0.41 | 749,585,233 |
April 12 2011 | $0.39 | $0.40 | $0.39 | $0.40 | 841,235,992 |
April 11 2011 | $0.40 | $0.41 | $0.39 | $0.40 | 546,206,035 |
April 08 2011 | $0.42 | $0.42 | $0.40 | $0.40 | 746,824,353 |
April 07 2011 | $0.40 | $0.42 | $0.40 | $0.41 | 1,021,205,990 |
April 06 2011 | $0.41 | $0.41 | $0.40 | $0.40 | 857,198,831 |
April 05 2011 | $0.41 | $0.41 | $0.40 | $0.40 | 821,197,952 |
April 04 2011 | $0.42 | $0.42 | $0.40 | $0.40 | 924,324,351 |
April 01 2011 | $0.43 | $0.43 | $0.41 | $0.42 | 850,068,432 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
