The closing price for NVIDIA (NVDA) in September 2021 was $20.68, on September 30, 2021. It was down 7.9% for the month. The latest price is $135.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $20.73 | $21.03 | $20.65 | $20.68 | 221,009,098 |
September 29 2021 | $20.90 | $20.98 | $20.43 | $20.48 | 218,393,588 |
September 28 2021 | $21.18 | $21.38 | $20.62 | $20.66 | 343,068,977 |
September 27 2021 | $21.67 | $21.76 | $21.29 | $21.62 | 245,215,098 |
September 24 2021 | $22.03 | $22.11 | $21.82 | $22.04 | 217,655,508 |
September 23 2021 | $22.10 | $22.50 | $21.85 | $22.44 | 248,554,898 |
September 22 2021 | $21.33 | $21.92 | $21.16 | $21.90 | 268,725,607 |
September 21 2021 | $21.38 | $21.39 | $20.91 | $21.21 | 204,688,108 |
September 20 2021 | $21.11 | $21.40 | $20.63 | $21.08 | 349,440,467 |
September 17 2021 | $22.26 | $22.28 | $21.79 | $21.86 | 294,502,767 |
September 16 2021 | $22.15 | $22.24 | $21.89 | $22.20 | 156,033,388 |
September 15 2021 | $22.27 | $22.33 | $21.93 | $22.30 | 166,538,008 |
September 14 2021 | $22.24 | $22.37 | $22.05 | $22.20 | 199,754,608 |
September 13 2021 | $22.65 | $22.92 | $21.82 | $22.11 | 297,499,897 |
September 10 2021 | $22.31 | $22.59 | $22.23 | $22.44 | 248,375,698 |
September 09 2021 | $22.27 | $22.50 | $22.09 | $22.14 | 196,855,998 |
September 08 2021 | $22.47 | $22.57 | $21.94 | $22.30 | 254,434,197 |
September 07 2021 | $22.79 | $22.86 | $22.48 | $22.62 | 198,107,208 |
September 03 2021 | $22.29 | $22.95 | $22.16 | $22.80 | 280,831,987 |
September 02 2021 | $22.48 | $22.55 | $22.26 | $22.36 | 188,109,608 |
September 01 2021 | $22.45 | $22.66 | $22.32 | $22.40 | 201,766,988 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
