The closing price for NVIDIA (NVDA) in April 2012 was $0.30, on April 30, 2012. It was down 15.4% for the month. The latest price is $141.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2012 | $0.30 | $0.30 | $0.29 | $0.30 | 262,411,877 |
April 27 2012 | $0.30 | $0.30 | $0.29 | $0.30 | 475,353,195 |
April 26 2012 | $0.30 | $0.30 | $0.30 | $0.30 | 539,214,035 |
April 25 2012 | $0.30 | $0.30 | $0.29 | $0.30 | 727,152,433 |
April 24 2012 | $0.30 | $0.31 | $0.29 | $0.29 | 730,438,433 |
April 23 2012 | $0.30 | $0.30 | $0.30 | $0.30 | 706,249,193 |
April 20 2012 | $0.31 | $0.32 | $0.31 | $0.31 | 509,636,795 |
April 19 2012 | $0.31 | $0.33 | $0.31 | $0.31 | 667,298,353 |
April 18 2012 | $0.32 | $0.32 | $0.31 | $0.32 | 400,763,196 |
April 17 2012 | $0.32 | $0.33 | $0.32 | $0.32 | 460,796,795 |
April 16 2012 | $0.33 | $0.33 | $0.32 | $0.32 | 463,644,395 |
April 13 2012 | $0.33 | $0.34 | $0.32 | $0.32 | 311,321,157 |
April 12 2012 | $0.33 | $0.34 | $0.33 | $0.34 | 384,865,156 |
April 11 2012 | $0.33 | $0.34 | $0.33 | $0.33 | 372,970,956 |
April 10 2012 | $0.33 | $0.33 | $0.32 | $0.32 | 470,463,195 |
April 09 2012 | $0.33 | $0.33 | $0.32 | $0.33 | 365,514,196 |
April 05 2012 | $0.34 | $0.34 | $0.33 | $0.34 | 369,330,796 |
April 04 2012 | $0.34 | $0.34 | $0.33 | $0.34 | 495,925,595 |
April 03 2012 | $0.35 | $0.35 | $0.34 | $0.35 | 430,520,796 |
April 02 2012 | $0.35 | $0.36 | $0.35 | $0.35 | 407,772,796 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
