The closing price for NVIDIA (NVDA) in September 2007 was $0.83, on September 28, 2007. It was up 5.8% for the month. The latest price is $177.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $0.85 | $0.85 | $0.83 | $0.83 | 404,281,196 |
September 27 2007 | $0.85 | $0.85 | $0.83 | $0.84 | 375,341,716 |
September 26 2007 | $0.83 | $0.84 | $0.82 | $0.84 | 517,713,595 |
September 25 2007 | $0.81 | $0.82 | $0.80 | $0.82 | 360,399,156 |
September 24 2007 | $0.80 | $0.82 | $0.79 | $0.81 | 456,130,795 |
September 21 2007 | $0.79 | $0.80 | $0.78 | $0.79 | 457,527,995 |
September 20 2007 | $0.79 | $0.80 | $0.77 | $0.78 | 324,168,357 |
September 19 2007 | $0.81 | $0.83 | $0.78 | $0.79 | 521,309,595 |
September 18 2007 | $0.75 | $0.81 | $0.74 | $0.80 | 844,607,192 |
September 17 2007 | $0.74 | $0.75 | $0.73 | $0.74 | 374,703,036 |
September 14 2007 | $0.75 | $0.76 | $0.74 | $0.74 | 487,223,195 |
September 13 2007 | $0.78 | $0.78 | $0.76 | $0.76 | 452,839,595 |
September 12 2007 | $0.80 | $0.80 | $0.75 | $0.76 | 553,303,994 |
September 11 2007 | $0.79 | $0.80 | $0.78 | $0.79 | 404,161,996 |
September 10 2007 | $0.79 | $0.80 | $0.77 | $0.78 | 581,392,637 |
September 07 2007 | $0.78 | $0.79 | $0.76 | $0.77 | 602,170,506 |
September 06 2007 | $0.81 | $0.82 | $0.80 | $0.80 | 425,493,273 |
September 05 2007 | $0.80 | $0.83 | $0.80 | $0.80 | 655,560,280 |
September 04 2007 | $0.79 | $0.81 | $0.77 | $0.81 | 682,895,667 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
