The closing price for NVIDIA (NVDA) in September 2005 was $0.26, on September 30, 2005. It was up 11.4% for the month. The latest price is $193.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $0.26 | $0.26 | $0.26 | $0.26 | 458,859,256 |
September 29 2005 | $0.25 | $0.26 | $0.25 | $0.26 | 513,375,470 |
September 28 2005 | $0.25 | $0.26 | $0.25 | $0.25 | 353,548,028 |
September 27 2005 | $0.25 | $0.26 | $0.25 | $0.25 | 404,170,003 |
September 26 2005 | $0.25 | $0.25 | $0.25 | $0.25 | 406,671,042 |
September 23 2005 | $0.25 | $0.25 | $0.24 | $0.25 | 314,633,847 |
September 22 2005 | $0.25 | $0.25 | $0.24 | $0.25 | 739,158,000 |
September 21 2005 | $0.25 | $0.26 | $0.25 | $0.25 | 625,427,575 |
September 20 2005 | $0.25 | $0.26 | $0.25 | $0.26 | 522,308,865 |
September 19 2005 | $0.25 | $0.25 | $0.25 | $0.25 | 428,092,471 |
September 16 2005 | $0.26 | $0.26 | $0.25 | $0.25 | 519,717,227 |
September 15 2005 | $0.25 | $0.26 | $0.25 | $0.25 | 759,755,270 |
September 14 2005 | $0.25 | $0.25 | $0.25 | $0.25 | 485,555,043 |
September 13 2005 | $0.24 | $0.25 | $0.24 | $0.25 | 854,726,103 |
September 12 2005 | $0.25 | $0.25 | $0.24 | $0.25 | 556,588,409 |
September 09 2005 | $0.25 | $0.25 | $0.24 | $0.25 | 454,226,779 |
September 08 2005 | $0.24 | $0.25 | $0.24 | $0.24 | 646,056,285 |
September 07 2005 | $0.23 | $0.24 | $0.23 | $0.24 | 587,994,673 |
September 06 2005 | $0.23 | $0.23 | $0.23 | $0.23 | 421,371,395 |
September 02 2005 | $0.24 | $0.24 | $0.23 | $0.23 | 469,791,251 |
September 01 2005 | $0.24 | $0.24 | $0.23 | $0.23 | 556,707,689 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
