The closing price for NVIDIA (NVDA) in July 2009 was $0.30, on July 31, 2009. It was up 13.8% for the month. The latest price is $177.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $0.30 | $0.30 | $0.29 | $0.30 | 541,586,835 |
July 30 2009 | $0.30 | $0.30 | $0.29 | $0.30 | 468,572,795 |
July 29 2009 | $0.30 | $0.30 | $0.29 | $0.29 | 374,002,556 |
July 28 2009 | $0.30 | $0.30 | $0.29 | $0.30 | 563,364,794 |
July 27 2009 | $0.29 | $0.30 | $0.29 | $0.30 | 677,481,153 |
July 24 2009 | $0.29 | $0.30 | $0.29 | $0.30 | 650,649,593 |
July 23 2009 | $0.28 | $0.30 | $0.28 | $0.30 | 1,046,342,790 |
July 22 2009 | $0.27 | $0.28 | $0.27 | $0.28 | 600,904,394 |
July 21 2009 | $0.28 | $0.28 | $0.27 | $0.27 | 941,445,631 |
July 20 2009 | $0.28 | $0.28 | $0.28 | $0.28 | 782,758,432 |
July 17 2009 | $0.27 | $0.28 | $0.27 | $0.28 | 850,394,352 |
July 16 2009 | $0.26 | $0.27 | $0.26 | $0.27 | 952,190,790 |
July 15 2009 | $0.25 | $0.26 | $0.25 | $0.26 | 1,022,815,630 |
July 14 2009 | $0.24 | $0.25 | $0.24 | $0.25 | 452,941,995 |
July 13 2009 | $0.24 | $0.24 | $0.23 | $0.24 | 556,009,994 |
July 10 2009 | $0.24 | $0.24 | $0.23 | $0.24 | 520,005,595 |
July 09 2009 | $0.24 | $0.24 | $0.24 | $0.24 | 714,570,793 |
July 08 2009 | $0.23 | $0.23 | $0.22 | $0.23 | 1,205,909,668 |
July 07 2009 | $0.24 | $0.24 | $0.23 | $0.23 | 1,073,034,749 |
July 06 2009 | $0.25 | $0.25 | $0.24 | $0.24 | 752,501,552 |
July 02 2009 | $0.25 | $0.25 | $0.25 | $0.25 | 552,365,554 |
July 01 2009 | $0.26 | $0.26 | $0.26 | $0.26 | 696,418,433 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
