The closing price for NVIDIA (NVDA) in November 2009 was $0.30, on November 30, 2009. It was up 9.4% for the month. The latest price is $143.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $0.29 | $0.30 | $0.29 | $0.30 | 509,843,595 |
November 27 2009 | $0.29 | $0.30 | $0.29 | $0.29 | 279,931,557 |
November 25 2009 | $0.30 | $0.30 | $0.30 | $0.30 | 441,947,196 |
November 24 2009 | $0.30 | $0.30 | $0.29 | $0.30 | 418,659,996 |
November 23 2009 | $0.30 | $0.31 | $0.30 | $0.30 | 390,980,676 |
November 20 2009 | $0.29 | $0.30 | $0.29 | $0.30 | 426,924,396 |
November 19 2009 | $0.30 | $0.30 | $0.29 | $0.30 | 833,937,552 |
November 18 2009 | $0.31 | $0.31 | $0.30 | $0.31 | 455,660,395 |
November 17 2009 | $0.32 | $0.32 | $0.31 | $0.31 | 350,141,277 |
November 16 2009 | $0.31 | $0.32 | $0.31 | $0.32 | 402,829,596 |
November 13 2009 | $0.31 | $0.31 | $0.31 | $0.31 | 388,523,276 |
November 12 2009 | $0.31 | $0.32 | $0.31 | $0.31 | 505,861,195 |
November 11 2009 | $0.31 | $0.32 | $0.31 | $0.31 | 871,621,151 |
November 10 2009 | $0.31 | $0.31 | $0.30 | $0.30 | 781,657,952 |
November 09 2009 | $0.31 | $0.31 | $0.31 | $0.31 | 818,299,992 |
November 06 2009 | $0.30 | $0.31 | $0.30 | $0.30 | 1,641,110,144 |
November 05 2009 | $0.28 | $0.28 | $0.28 | $0.28 | 955,152,790 |
November 04 2009 | $0.28 | $0.28 | $0.27 | $0.27 | 917,183,591 |
November 03 2009 | $0.27 | $0.28 | $0.27 | $0.28 | 876,537,951 |
November 02 2009 | $0.27 | $0.28 | $0.27 | $0.28 | 593,139,594 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
