The closing price for NVIDIA (NVDA) in September 2016 was $1.69, on September 30, 2016. It was up 11.6% for the month. The latest price is $115.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $1.67 | $1.70 | $1.66 | $1.69 | 429,931,996 |
September 29 2016 | $1.64 | $1.66 | $1.62 | $1.66 | 336,685,437 |
September 28 2016 | $1.64 | $1.64 | $1.62 | $1.64 | 319,788,037 |
September 27 2016 | $1.58 | $1.64 | $1.58 | $1.64 | 402,750,796 |
September 26 2016 | $1.58 | $1.59 | $1.56 | $1.58 | 230,041,398 |
September 23 2016 | $1.60 | $1.61 | $1.59 | $1.60 | 276,133,757 |
September 22 2016 | $1.60 | $1.61 | $1.59 | $1.60 | 308,731,517 |
September 21 2016 | $1.56 | $1.60 | $1.56 | $1.60 | 336,213,477 |
September 20 2016 | $1.58 | $1.58 | $1.54 | $1.55 | 331,113,277 |
September 19 2016 | $1.56 | $1.61 | $1.55 | $1.57 | 417,128,396 |
September 16 2016 | $1.55 | $1.56 | $1.53 | $1.55 | 902,445,991 |
September 15 2016 | $1.49 | $1.54 | $1.48 | $1.54 | 515,391,995 |
September 14 2016 | $1.48 | $1.49 | $1.46 | $1.49 | 319,373,037 |
September 13 2016 | $1.49 | $1.51 | $1.46 | $1.47 | 471,767,195 |
September 12 2016 | $1.44 | $1.50 | $1.41 | $1.49 | 598,260,794 |
September 09 2016 | $1.52 | $1.53 | $1.45 | $1.46 | 697,758,833 |
September 08 2016 | $1.53 | $1.54 | $1.51 | $1.54 | 315,808,797 |
September 07 2016 | $1.55 | $1.56 | $1.52 | $1.53 | 397,987,996 |
September 06 2016 | $1.54 | $1.55 | $1.54 | $1.55 | 306,812,797 |
September 02 2016 | $1.56 | $1.56 | $1.52 | $1.54 | 323,149,677 |
September 01 2016 | $1.51 | $1.56 | $1.51 | $1.55 | 428,492,396 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
