The closing price for NVIDIA (NVDA) in June 2009 was $0.26, on June 30, 2009. It was up 7% for the month. The latest price is $101.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $0.26 | $0.27 | $0.25 | $0.26 | 589,964,794 |
June 29 2009 | $0.27 | $0.27 | $0.26 | $0.27 | 510,055,595 |
June 26 2009 | $0.26 | $0.27 | $0.26 | $0.27 | 513,967,995 |
June 25 2009 | $0.25 | $0.26 | $0.24 | $0.26 | 870,769,991 |
June 24 2009 | $0.24 | $0.25 | $0.24 | $0.25 | 515,091,995 |
June 23 2009 | $0.24 | $0.24 | $0.23 | $0.24 | 589,779,594 |
June 22 2009 | $0.26 | $0.26 | $0.24 | $0.24 | 574,859,954 |
June 19 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 747,563,593 |
June 18 2009 | $0.26 | $0.26 | $0.25 | $0.25 | 566,536,754 |
June 17 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 799,012,432 |
June 16 2009 | $0.26 | $0.26 | $0.25 | $0.25 | 594,919,634 |
June 15 2009 | $0.26 | $0.26 | $0.25 | $0.26 | 445,247,596 |
June 12 2009 | $0.26 | $0.26 | $0.26 | $0.26 | 594,998,394 |
June 11 2009 | $0.27 | $0.28 | $0.26 | $0.27 | 835,172,032 |
June 10 2009 | $0.26 | $0.27 | $0.26 | $0.27 | 833,425,232 |
June 09 2009 | $0.25 | $0.26 | $0.25 | $0.26 | 725,134,753 |
June 08 2009 | $0.25 | $0.25 | $0.24 | $0.25 | 474,138,795 |
June 05 2009 | $0.25 | $0.25 | $0.25 | $0.25 | 560,068,434 |
June 04 2009 | $0.24 | $0.25 | $0.24 | $0.25 | 673,255,633 |
June 03 2009 | $0.25 | $0.25 | $0.23 | $0.24 | 735,684,353 |
June 02 2009 | $0.25 | $0.26 | $0.24 | $0.25 | 907,981,551 |
June 01 2009 | $0.24 | $0.25 | $0.24 | $0.25 | 1,022,760,790 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
