The closing price for NVIDIA (NVDA) between September 1, 2007 and September 30, 2012 was $0.31, on September 28, 2012. It was down 61.1% in that time. The latest price is $114.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2012 | $0.32 | $0.32 | $0.30 | $0.31 | 8,750,086,511 |
August 2012 | $0.31 | $0.35 | $0.30 | $0.32 | 9,918,805,543 |
July 2012 | $0.32 | $0.32 | $0.28 | $0.31 | 8,500,724,954 |
June 2012 | $0.28 | $0.32 | $0.27 | $0.32 | 11,532,138,565 |
May 2012 | $0.30 | $0.31 | $0.27 | $0.28 | 11,371,566,807 |
April 2012 | $0.35 | $0.36 | $0.29 | $0.30 | 9,551,643,343 |
March 2012 | $0.35 | $0.36 | $0.33 | $0.35 | 10,326,747,338 |
February 2012 | $0.34 | $0.39 | $0.34 | $0.35 | 13,080,307,590 |
January 2012 | $0.33 | $0.35 | $0.31 | $0.34 | 11,598,557,365 |
December 2011 | $0.36 | $0.37 | $0.30 | $0.32 | 9,743,626,585 |
November 2011 | $0.33 | $0.36 | $0.31 | $0.36 | 16,169,103,039 |
October 2011 | $0.28 | $0.36 | $0.26 | $0.34 | 14,854,217,971 |
September 2011 | $0.31 | $0.37 | $0.28 | $0.29 | 20,086,752,237 |
August 2011 | $0.32 | $0.35 | $0.27 | $0.31 | 22,574,381,013 |
July 2011 | $0.37 | $0.37 | $0.31 | $0.32 | 14,553,237,696 |
June 2011 | $0.46 | $0.46 | $0.34 | $0.37 | 15,955,517,602 |
May 2011 | $0.47 | $0.47 | $0.39 | $0.46 | 17,166,588,150 |
April 2011 | $0.43 | $0.47 | $0.39 | $0.46 | 15,325,748,689 |
March 2011 | $0.52 | $0.53 | $0.39 | $0.42 | 27,602,508,483 |
February 2011 | $0.55 | $0.60 | $0.50 | $0.52 | 24,027,081,719 |
January 2011 | $0.36 | $0.57 | $0.35 | $0.55 | 32,740,105,953 |
December 2010 | $0.32 | $0.35 | $0.32 | $0.35 | 11,205,510,968 |
November 2010 | $0.28 | $0.32 | $0.27 | $0.31 | 14,540,756,775 |
October 2010 | $0.27 | $0.28 | $0.24 | $0.28 | 15,806,681,201 |
September 2010 | $0.22 | $0.28 | $0.21 | $0.27 | 17,534,791,464 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
