The closing price for NVIDIA (NVDA) in May 2009 was $0.24, on May 29, 2009. It was down 8.9% for the month. The latest price is $101.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $0.24 | $0.24 | $0.23 | $0.24 | 834,405,632 |
May 28 2009 | $0.24 | $0.24 | $0.23 | $0.24 | 995,303,190 |
May 27 2009 | $0.24 | $0.24 | $0.23 | $0.24 | 814,216,392 |
May 26 2009 | $0.22 | $0.24 | $0.22 | $0.24 | 865,537,551 |
May 22 2009 | $0.22 | $0.23 | $0.22 | $0.23 | 718,266,793 |
May 21 2009 | $0.22 | $0.22 | $0.22 | $0.22 | 965,707,550 |
May 20 2009 | $0.22 | $0.24 | $0.22 | $0.22 | 1,309,537,867 |
May 19 2009 | $0.21 | $0.22 | $0.21 | $0.22 | 860,057,191 |
May 18 2009 | $0.21 | $0.21 | $0.20 | $0.21 | 938,599,191 |
May 15 2009 | $0.20 | $0.21 | $0.19 | $0.20 | 780,306,392 |
May 14 2009 | $0.19 | $0.20 | $0.19 | $0.20 | 1,017,934,350 |
May 13 2009 | $0.20 | $0.21 | $0.19 | $0.19 | 1,305,604,347 |
May 12 2009 | $0.22 | $0.22 | $0.20 | $0.21 | 1,201,381,068 |
May 11 2009 | $0.21 | $0.22 | $0.21 | $0.22 | 1,038,737,950 |
May 08 2009 | $0.24 | $0.24 | $0.21 | $0.21 | 2,930,563,731 |
May 07 2009 | $0.27 | $0.27 | $0.24 | $0.25 | 1,289,192,867 |
May 06 2009 | $0.27 | $0.28 | $0.26 | $0.27 | 935,085,631 |
May 05 2009 | $0.28 | $0.28 | $0.26 | $0.27 | 837,213,992 |
May 04 2009 | $0.27 | $0.28 | $0.27 | $0.28 | 927,790,791 |
May 01 2009 | $0.26 | $0.27 | $0.26 | $0.27 | 840,647,192 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
