The closing price for NVIDIA (NVDA) in April 2007 was $0.50, on April 30, 2007. It was up 14.5% for the month. The latest price is $154.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $0.51 | $0.52 | $0.50 | $0.50 | 563,305,285 |
April 27 2007 | $0.51 | $0.52 | $0.50 | $0.51 | 554,053,530 |
April 26 2007 | $0.51 | $0.52 | $0.50 | $0.51 | 500,004,596 |
April 25 2007 | $0.50 | $0.51 | $0.49 | $0.51 | 509,489,452 |
April 24 2007 | $0.49 | $0.50 | $0.48 | $0.50 | 1,027,917,759 |
April 23 2007 | $0.49 | $0.49 | $0.48 | $0.48 | 595,267,270 |
April 20 2007 | $0.49 | $0.49 | $0.48 | $0.49 | 590,699,592 |
April 19 2007 | $0.47 | $0.48 | $0.47 | $0.48 | 569,596,462 |
April 18 2007 | $0.47 | $0.48 | $0.47 | $0.48 | 683,729,667 |
April 17 2007 | $0.48 | $0.49 | $0.47 | $0.47 | 1,059,073,884 |
April 16 2007 | $0.47 | $0.47 | $0.46 | $0.46 | 671,836,472 |
April 13 2007 | $0.46 | $0.47 | $0.46 | $0.47 | 638,175,889 |
April 12 2007 | $0.45 | $0.46 | $0.45 | $0.46 | 743,636,097 |
April 11 2007 | $0.46 | $0.46 | $0.45 | $0.45 | 810,140,545 |
April 10 2007 | $0.46 | $0.47 | $0.46 | $0.46 | 794,206,413 |
April 09 2007 | $0.47 | $0.48 | $0.46 | $0.46 | 640,588,488 |
April 05 2007 | $0.44 | $0.47 | $0.44 | $0.47 | 1,332,748,150 |
April 04 2007 | $0.44 | $0.44 | $0.44 | $0.44 | 361,021,144 |
April 03 2007 | $0.44 | $0.44 | $0.43 | $0.44 | 473,540,589 |
April 02 2007 | $0.44 | $0.44 | $0.43 | $0.44 | 399,622,245 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
