The closing price for NVIDIA (NVDA) in October 2007 was $0.81, on October 31, 2007. It was down 3.2% for the month. The latest price is $117.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $0.80 | $0.81 | $0.78 | $0.81 | 455,165,595 |
October 30 2007 | $0.78 | $0.81 | $0.76 | $0.80 | 524,277,195 |
October 29 2007 | $0.76 | $0.77 | $0.75 | $0.77 | 813,029,192 |
October 26 2007 | $0.82 | $0.83 | $0.78 | $0.79 | 616,552,394 |
October 25 2007 | $0.84 | $0.85 | $0.77 | $0.80 | 805,424,752 |
October 24 2007 | $0.88 | $0.88 | $0.83 | $0.87 | 565,000,754 |
October 23 2007 | $0.91 | $0.91 | $0.88 | $0.90 | 293,792,597 |
October 22 2007 | $0.85 | $0.90 | $0.84 | $0.90 | 537,558,795 |
October 19 2007 | $0.90 | $0.90 | $0.86 | $0.86 | 505,765,995 |
October 18 2007 | $0.90 | $0.91 | $0.88 | $0.91 | 338,803,037 |
October 17 2007 | $0.87 | $0.91 | $0.87 | $0.91 | 716,476,393 |
October 16 2007 | $0.83 | $0.86 | $0.83 | $0.84 | 272,383,837 |
October 15 2007 | $0.83 | $0.85 | $0.83 | $0.83 | 348,421,397 |
October 12 2007 | $0.82 | $0.83 | $0.80 | $0.83 | 409,948,396 |
October 11 2007 | $0.84 | $0.85 | $0.80 | $0.81 | 526,329,995 |
October 10 2007 | $0.85 | $0.85 | $0.83 | $0.85 | 388,812,276 |
October 09 2007 | $0.86 | $0.86 | $0.83 | $0.85 | 402,965,596 |
October 08 2007 | $0.85 | $0.86 | $0.84 | $0.86 | 252,457,157 |
October 05 2007 | $0.84 | $0.85 | $0.83 | $0.85 | 344,785,157 |
October 04 2007 | $0.82 | $0.83 | $0.80 | $0.82 | 378,938,876 |
October 03 2007 | $0.84 | $0.84 | $0.81 | $0.82 | 467,195,995 |
October 02 2007 | $0.86 | $0.87 | $0.84 | $0.86 | 284,949,557 |
October 01 2007 | $0.84 | $0.87 | $0.84 | $0.87 | 394,707,276 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
