The closing price for NVIDIA (NVDA) in 2009 was $0.43, on December 31, 2009. It was up 131.5% for the year. The latest price is $138.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $0.43 | $0.43 | $0.43 | $0.43 | 700,395,633 |
December 30 2009 | $0.42 | $0.43 | $0.41 | $0.43 | 704,097,953 |
December 29 2009 | $0.41 | $0.41 | $0.41 | $0.41 | 475,877,195 |
December 28 2009 | $0.41 | $0.42 | $0.40 | $0.41 | 465,758,395 |
December 24 2009 | $0.42 | $0.42 | $0.41 | $0.41 | 136,811,999 |
December 23 2009 | $0.41 | $0.42 | $0.41 | $0.42 | 442,298,796 |
December 22 2009 | $0.40 | $0.41 | $0.40 | $0.41 | 793,177,552 |
December 21 2009 | $0.39 | $0.40 | $0.39 | $0.40 | 427,824,796 |
December 18 2009 | $0.39 | $0.39 | $0.38 | $0.39 | 813,074,352 |
December 17 2009 | $0.39 | $0.40 | $0.38 | $0.39 | 1,016,193,190 |
December 16 2009 | $0.37 | $0.39 | $0.37 | $0.39 | 1,683,768,743 |
December 15 2009 | $0.36 | $0.36 | $0.36 | $0.36 | 446,150,396 |
December 14 2009 | $0.35 | $0.36 | $0.35 | $0.36 | 405,555,996 |
December 11 2009 | $0.36 | $0.36 | $0.35 | $0.35 | 416,890,796 |
December 10 2009 | $0.36 | $0.36 | $0.35 | $0.35 | 417,040,396 |
December 09 2009 | $0.35 | $0.36 | $0.35 | $0.36 | 671,705,233 |
December 08 2009 | $0.36 | $0.36 | $0.35 | $0.35 | 1,075,700,709 |
December 07 2009 | $0.36 | $0.38 | $0.35 | $0.37 | 2,732,184,053 |
December 04 2009 | $0.32 | $0.33 | $0.32 | $0.33 | 824,569,992 |
December 03 2009 | $0.32 | $0.32 | $0.32 | $0.32 | 660,033,193 |
December 02 2009 | $0.31 | $0.32 | $0.30 | $0.31 | 602,341,194 |
December 01 2009 | $0.30 | $0.31 | $0.30 | $0.31 | 461,960,395 |
November 30 2009 | $0.29 | $0.30 | $0.29 | $0.30 | 509,843,595 |
November 27 2009 | $0.29 | $0.30 | $0.29 | $0.29 | 279,931,557 |
November 25 2009 | $0.30 | $0.30 | $0.30 | $0.30 | 441,947,196 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
