The closing price for NVIDIA (NVDA) in September 2020 was $13.49, on September 30, 2020. It was up 0.4% for the month. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $13.12 | $13.58 | $13.11 | $13.49 | 689,183,993 |
September 29 2020 | $12.90 | $13.41 | $12.90 | $13.19 | 623,004,794 |
September 28 2020 | $13.00 | $13.02 | $12.71 | $13.00 | 573,809,234 |
September 25 2020 | $12.41 | $12.85 | $12.21 | $12.84 | 588,016,394 |
September 24 2020 | $12.04 | $12.53 | $11.98 | $12.31 | 731,240,393 |
September 23 2020 | $12.54 | $12.69 | $12.05 | $12.09 | 647,012,434 |
September 22 2020 | $12.54 | $12.61 | $12.12 | $12.60 | 646,451,954 |
September 21 2020 | $11.89 | $12.49 | $11.87 | $12.48 | 721,042,433 |
September 18 2020 | $12.56 | $12.60 | $11.96 | $12.16 | 698,462,033 |
September 17 2020 | $12.10 | $12.56 | $12.00 | $12.43 | 792,511,552 |
September 16 2020 | $12.92 | $13.06 | $12.48 | $12.48 | 557,599,634 |
September 15 2020 | $13.24 | $13.26 | $12.79 | $12.96 | 727,556,393 |
September 14 2020 | $13.05 | $13.28 | $12.60 | $12.84 | 1,201,744,748 |
September 11 2020 | $12.45 | $12.62 | $11.86 | $12.13 | 636,926,794 |
September 10 2020 | $12.95 | $13.03 | $12.13 | $12.28 | 698,684,353 |
September 09 2020 | $12.37 | $12.77 | $12.20 | $12.68 | 736,198,433 |
September 08 2020 | $11.70 | $12.52 | $11.67 | $11.88 | 795,729,592 |
September 04 2020 | $12.75 | $13.14 | $11.67 | $12.59 | 1,463,682,785 |
September 03 2020 | $13.79 | $13.85 | $12.84 | $12.98 | 945,125,991 |
September 02 2020 | $14.66 | $14.69 | $13.86 | $14.31 | 874,012,791 |
September 01 2020 | $13.44 | $13.96 | $13.40 | $13.78 | 512,473,995 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
