The lowest closing price for NVIDIA (NVDA) between 2003 and 2009 was $0.07, on August 6, 2004. It was up 367% in that time. The latest price is $114.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $0.30 | $0.43 | $0.30 | $0.43 | 16,373,410,957 |
November 2009 | $0.27 | $0.32 | $0.27 | $0.30 | 12,859,943,872 |
October 2009 | $0.34 | $0.34 | $0.27 | $0.27 | 15,519,633,004 |
September 2009 | $0.33 | $0.38 | $0.32 | $0.34 | 12,077,262,719 |
August 2009 | $0.30 | $0.34 | $0.29 | $0.33 | 13,228,157,987 |
July 2009 | $0.26 | $0.30 | $0.22 | $0.30 | 15,996,268,078 |
June 2009 | $0.24 | $0.28 | $0.23 | $0.26 | 14,680,389,894 |
May 2009 | $0.26 | $0.28 | $0.19 | $0.24 | 21,406,089,668 |
April 2009 | $0.22 | $0.28 | $0.21 | $0.26 | 17,631,063,264 |
March 2009 | $0.19 | $0.27 | $0.17 | $0.23 | 22,190,138,978 |
February 2009 | $0.18 | $0.23 | $0.17 | $0.19 | 16,304,378,956 |
January 2009 | $0.19 | $0.22 | $0.16 | $0.18 | 15,269,855,009 |
December 2008 | $0.16 | $0.22 | $0.15 | $0.19 | 11,707,782,683 |
November 2008 | $0.21 | $0.21 | $0.13 | $0.17 | 12,208,379,879 |
October 2008 | $0.24 | $0.25 | $0.14 | $0.20 | 20,474,479,035 |
September 2008 | $0.29 | $0.30 | $0.20 | $0.25 | 19,735,543,883 |
August 2008 | $0.26 | $0.32 | $0.24 | $0.29 | 18,653,980,253 |
July 2008 | $0.42 | $0.43 | $0.25 | $0.26 | 22,783,525,731 |
June 2008 | $0.57 | $0.58 | $0.43 | $0.43 | 17,175,295,230 |
May 2008 | $0.48 | $0.58 | $0.47 | $0.57 | 20,395,530,955 |
April 2008 | $0.47 | $0.48 | $0.40 | $0.47 | 16,613,602,714 |
March 2008 | $0.49 | $0.50 | $0.40 | $0.45 | 15,929,794,120 |
February 2008 | $0.56 | $0.63 | $0.49 | $0.49 | 13,581,397,303 |
January 2008 | $0.78 | $0.79 | $0.51 | $0.56 | 15,463,432,966 |
December 2007 | $0.73 | $0.83 | $0.72 | $0.78 | 7,566,917,043 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
