The closing price for NVIDIA (NVDA) in September 2011 was $0.29, on September 30, 2011. It was down 7.2% for the month. The latest price is $180.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $0.30 | $0.30 | $0.29 | $0.29 | 678,429,193 |
September 29 2011 | $0.31 | $0.32 | $0.29 | $0.30 | 866,614,351 |
September 28 2011 | $0.32 | $0.33 | $0.30 | $0.31 | 1,236,528,828 |
September 27 2011 | $0.32 | $0.33 | $0.31 | $0.32 | 781,427,192 |
September 26 2011 | $0.32 | $0.32 | $0.30 | $0.32 | 972,120,790 |
September 23 2011 | $0.31 | $0.32 | $0.31 | $0.32 | 1,011,806,790 |
September 22 2011 | $0.32 | $0.32 | $0.30 | $0.31 | 1,314,630,787 |
September 21 2011 | $0.34 | $0.35 | $0.33 | $0.33 | 715,540,393 |
September 20 2011 | $0.35 | $0.35 | $0.34 | $0.34 | 792,435,992 |
September 19 2011 | $0.35 | $0.35 | $0.34 | $0.35 | 968,203,590 |
September 16 2011 | $0.36 | $0.37 | $0.35 | $0.35 | 1,391,584,826 |
September 15 2011 | $0.36 | $0.36 | $0.35 | $0.36 | 752,905,992 |
September 14 2011 | $0.34 | $0.35 | $0.34 | $0.35 | 1,547,450,905 |
September 13 2011 | $0.33 | $0.33 | $0.32 | $0.33 | 853,835,991 |
September 12 2011 | $0.31 | $0.33 | $0.31 | $0.33 | 916,477,551 |
September 09 2011 | $0.32 | $0.33 | $0.32 | $0.32 | 869,826,391 |
September 08 2011 | $0.32 | $0.33 | $0.32 | $0.33 | 880,342,791 |
September 07 2011 | $0.33 | $0.34 | $0.32 | $0.33 | 1,606,615,904 |
September 06 2011 | $0.29 | $0.30 | $0.28 | $0.30 | 696,246,393 |
September 02 2011 | $0.30 | $0.30 | $0.29 | $0.30 | 471,353,595 |
September 01 2011 | $0.31 | $0.32 | $0.30 | $0.30 | 762,373,992 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
