The closing price for NVIDIA (NVDA) in October 2009 was $0.27, on October 30, 2009. It was down 20.2% for the month. The latest price is $138.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $0.29 | $0.29 | $0.27 | $0.27 | 604,141,554 |
October 29 2009 | $0.28 | $0.29 | $0.28 | $0.29 | 636,833,594 |
October 28 2009 | $0.28 | $0.29 | $0.27 | $0.28 | 773,726,792 |
October 27 2009 | $0.30 | $0.30 | $0.28 | $0.29 | 591,836,794 |
October 26 2009 | $0.30 | $0.31 | $0.30 | $0.30 | 481,694,795 |
October 23 2009 | $0.31 | $0.31 | $0.30 | $0.30 | 429,571,196 |
October 22 2009 | $0.31 | $0.31 | $0.30 | $0.31 | 379,385,516 |
October 21 2009 | $0.31 | $0.32 | $0.31 | $0.31 | 504,012,795 |
October 20 2009 | $0.32 | $0.32 | $0.31 | $0.31 | 660,179,913 |
October 19 2009 | $0.31 | $0.32 | $0.30 | $0.31 | 695,630,793 |
October 16 2009 | $0.31 | $0.31 | $0.30 | $0.30 | 1,018,924,350 |
October 15 2009 | $0.32 | $0.32 | $0.31 | $0.31 | 1,092,427,109 |
October 14 2009 | $0.33 | $0.33 | $0.32 | $0.32 | 1,101,947,509 |
October 13 2009 | $0.32 | $0.33 | $0.32 | $0.32 | 602,123,194 |
October 12 2009 | $0.32 | $0.33 | $0.32 | $0.32 | 499,136,795 |
October 09 2009 | $0.32 | $0.33 | $0.32 | $0.32 | 618,595,954 |
October 08 2009 | $0.32 | $0.32 | $0.31 | $0.32 | 1,241,782,028 |
October 07 2009 | $0.32 | $0.32 | $0.32 | $0.32 | 459,607,995 |
October 06 2009 | $0.32 | $0.33 | $0.32 | $0.32 | 761,362,792 |
October 05 2009 | $0.32 | $0.32 | $0.31 | $0.32 | 754,279,192 |
October 02 2009 | $0.32 | $0.32 | $0.32 | $0.32 | 612,475,954 |
October 01 2009 | $0.34 | $0.34 | $0.32 | $0.32 | 999,956,390 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
