The closing price for NVIDIA (NVDA) in September 2019 was $4.33, on September 30, 2019. It was up 5.8% for the month. The latest price is $144.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $4.30 | $4.34 | $4.27 | $4.33 | 193,199,078 |
September 27 2019 | $4.37 | $4.42 | $4.21 | $4.27 | 365,958,956 |
September 26 2019 | $4.42 | $4.43 | $4.36 | $4.41 | 237,825,918 |
September 25 2019 | $4.29 | $4.45 | $4.25 | $4.43 | 313,106,877 |
September 24 2019 | $4.38 | $4.41 | $4.26 | $4.29 | 321,241,797 |
September 23 2019 | $4.30 | $4.40 | $4.29 | $4.35 | 255,825,877 |
September 20 2019 | $4.40 | $4.42 | $4.29 | $4.30 | 357,251,796 |
September 19 2019 | $4.48 | $4.50 | $4.39 | $4.40 | 256,342,757 |
September 18 2019 | $4.50 | $4.51 | $4.39 | $4.48 | 264,037,677 |
September 17 2019 | $4.49 | $4.51 | $4.44 | $4.50 | 228,473,118 |
September 16 2019 | $4.45 | $4.52 | $4.44 | $4.48 | 231,831,838 |
September 13 2019 | $4.52 | $4.55 | $4.48 | $4.53 | 324,591,517 |
September 12 2019 | $4.63 | $4.69 | $4.58 | $4.58 | 327,840,997 |
September 11 2019 | $4.57 | $4.63 | $4.54 | $4.59 | 361,511,276 |
September 10 2019 | $4.46 | $4.58 | $4.45 | $4.56 | 352,812,196 |
September 09 2019 | $4.48 | $4.58 | $4.47 | $4.49 | 417,525,196 |
September 06 2019 | $4.45 | $4.51 | $4.41 | $4.44 | 376,976,756 |
September 05 2019 | $4.30 | $4.48 | $4.30 | $4.47 | 696,485,233 |
September 04 2019 | $4.15 | $4.21 | $4.15 | $4.20 | 228,120,358 |
September 03 2019 | $4.09 | $4.13 | $4.06 | $4.08 | 296,510,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
