The closing price for NVIDIA (NVDA) in September 2020 was $13.47, on September 30, 2020. It was up 0.4% for the month. The latest price is $195.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $13.10 | $13.56 | $13.09 | $13.47 | 689,183,993 |
September 29 2020 | $12.88 | $13.38 | $12.88 | $13.17 | 623,004,794 |
September 28 2020 | $12.98 | $13.00 | $12.70 | $12.98 | 573,809,234 |
September 25 2020 | $12.39 | $12.83 | $12.19 | $12.82 | 588,016,394 |
September 24 2020 | $12.02 | $12.52 | $11.96 | $12.29 | 731,240,393 |
September 23 2020 | $12.52 | $12.67 | $12.03 | $12.07 | 647,012,434 |
September 22 2020 | $12.52 | $12.59 | $12.10 | $12.58 | 646,451,954 |
September 21 2020 | $11.87 | $12.47 | $11.85 | $12.46 | 721,042,433 |
September 18 2020 | $12.54 | $12.58 | $11.94 | $12.14 | 698,462,033 |
September 17 2020 | $12.08 | $12.54 | $11.98 | $12.41 | 792,511,552 |
September 16 2020 | $12.90 | $13.04 | $12.46 | $12.46 | 557,599,634 |
September 15 2020 | $13.22 | $13.24 | $12.77 | $12.94 | 727,556,393 |
September 14 2020 | $13.02 | $13.26 | $12.58 | $12.82 | 1,201,744,748 |
September 11 2020 | $12.43 | $12.60 | $11.84 | $12.11 | 636,926,794 |
September 10 2020 | $12.93 | $13.01 | $12.11 | $12.26 | 698,684,353 |
September 09 2020 | $12.35 | $12.75 | $12.18 | $12.66 | 736,198,433 |
September 08 2020 | $11.68 | $12.50 | $11.65 | $11.86 | 795,729,592 |
September 04 2020 | $12.73 | $13.12 | $11.65 | $12.57 | 1,463,682,785 |
September 03 2020 | $13.77 | $13.82 | $12.82 | $12.96 | 945,125,991 |
September 02 2020 | $14.64 | $14.66 | $13.84 | $14.28 | 874,012,791 |
September 01 2020 | $13.42 | $13.93 | $13.38 | $13.76 | 512,473,995 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.