The closing price for NVIDIA (NVDA) in September 2018 was $6.96, on September 28, 2018. It was up 0.3% for the month. The latest price is $144.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $6.76 | $6.98 | $6.73 | $6.96 | 709,396,393 |
September 27 2018 | $6.65 | $6.67 | $6.59 | $6.63 | 214,428,678 |
September 26 2018 | $6.66 | $6.70 | $6.60 | $6.61 | 268,547,517 |
September 25 2018 | $6.65 | $6.68 | $6.56 | $6.65 | 280,389,837 |
September 24 2018 | $6.50 | $6.59 | $6.41 | $6.58 | 293,913,037 |
September 21 2018 | $6.61 | $6.65 | $6.49 | $6.53 | 435,126,396 |
September 20 2018 | $6.62 | $6.66 | $6.54 | $6.60 | 430,582,796 |
September 19 2018 | $6.70 | $6.76 | $6.65 | $6.74 | 224,858,598 |
September 18 2018 | $6.79 | $6.89 | $6.71 | $6.71 | 299,520,917 |
September 17 2018 | $6.82 | $6.87 | $6.77 | $6.79 | 205,527,558 |
September 14 2018 | $6.81 | $6.92 | $6.78 | $6.85 | 386,935,196 |
September 13 2018 | $6.71 | $6.81 | $6.69 | $6.72 | 305,535,517 |
September 12 2018 | $6.72 | $6.74 | $6.49 | $6.64 | 419,090,396 |
September 11 2018 | $6.76 | $6.85 | $6.74 | $6.76 | 243,112,718 |
September 10 2018 | $6.76 | $6.84 | $6.71 | $6.81 | 220,138,278 |
September 07 2018 | $6.66 | $6.86 | $6.62 | $6.74 | 295,418,717 |
September 06 2018 | $6.88 | $6.88 | $6.72 | $6.76 | 322,795,557 |
September 05 2018 | $7.01 | $7.05 | $6.82 | $6.90 | 393,156,756 |
September 04 2018 | $6.94 | $7.07 | $6.91 | $7.03 | 391,721,076 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
