The closing price for NVIDIA (NVDA) this month is $121.40, yesterday. It is up 4.7% for the month. The latest price is $121.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 27 2024 | $123.97 | $124.03 | $119.26 | $121.40 | 271,009,175 |
September 26 2024 | $126.80 | $127.67 | $121.80 | $124.04 | 302,582,906 |
September 25 2024 | $122.02 | $124.94 | $121.61 | $123.51 | 284,692,906 |
September 24 2024 | $116.52 | $121.80 | $115.38 | $120.87 | 354,966,781 |
September 23 2024 | $116.55 | $116.99 | $114.86 | $116.26 | 206,228,500 |
September 20 2024 | $117.06 | $118.62 | $115.39 | $116.00 | 382,462,406 |
September 19 2024 | $117.35 | $119.66 | $117.25 | $117.87 | 293,506,406 |
September 18 2024 | $115.89 | $117.70 | $113.22 | $113.37 | 310,318,906 |
September 17 2024 | $118.17 | $118.80 | $114.83 | $115.59 | 231,925,906 |
September 16 2024 | $116.79 | $118.18 | $114.36 | $116.78 | 248,772,297 |
September 13 2024 | $119.08 | $119.96 | $117.60 | $119.10 | 238,358,297 |
September 12 2024 | $116.84 | $120.79 | $115.38 | $119.14 | 367,100,500 |
September 11 2024 | $109.38 | $117.18 | $107.41 | $116.90 | 441,422,406 |
September 10 2024 | $107.80 | $109.39 | $104.94 | $108.09 | 268,283,688 |
September 09 2024 | $104.87 | $106.54 | $103.68 | $106.46 | 273,912,000 |
September 06 2024 | $108.03 | $108.14 | $100.94 | $102.82 | 413,638,125 |
September 05 2024 | $104.98 | $109.64 | $104.75 | $107.20 | 306,850,688 |
September 04 2024 | $105.40 | $113.26 | $104.11 | $106.20 | 372,470,312 |
September 03 2024 | $116.00 | $116.20 | $107.28 | $107.99 | 474,972,000 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
