The closing price for NVIDIA (NVDA) in 2009 was $4.28, on December 31, 2009. It was up 131.5% for the year. The latest price is $1,095.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $4.29 | $4.35 | $4.28 | $4.28 | 70,039,564 |
| December 30 2009 | $4.17 | $4.31 | $4.14 | $4.28 | 70,409,796 |
| December 29 2009 | $4.07 | $4.14 | $4.06 | $4.13 | 47,587,720 |
| December 28 2009 | $4.14 | $4.18 | $4.04 | $4.08 | 46,575,840 |
| December 24 2009 | $4.17 | $4.18 | $4.13 | $4.15 | 13,681,200 |
| December 23 2009 | $4.14 | $4.17 | $4.09 | $4.16 | 44,229,880 |
| December 22 2009 | $3.99 | $4.14 | $3.99 | $4.10 | 79,317,756 |
| December 21 2009 | $3.88 | $4.01 | $3.88 | $3.99 | 42,782,480 |
| December 18 2009 | $3.89 | $3.91 | $3.81 | $3.86 | 81,307,436 |
| December 17 2009 | $3.89 | $4.01 | $3.80 | $3.86 | 101,619,320 |
| December 16 2009 | $3.72 | $3.92 | $3.70 | $3.88 | 168,376,876 |
| December 15 2009 | $3.57 | $3.65 | $3.56 | $3.59 | 44,615,040 |
| December 14 2009 | $3.54 | $3.60 | $3.50 | $3.59 | 40,555,600 |
| December 11 2009 | $3.56 | $3.57 | $3.48 | $3.49 | 41,689,080 |
| December 10 2009 | $3.62 | $3.65 | $3.52 | $3.53 | 41,704,040 |
| December 09 2009 | $3.55 | $3.62 | $3.51 | $3.60 | 67,170,524 |
| December 08 2009 | $3.63 | $3.65 | $3.49 | $3.51 | 107,570,080 |
| December 07 2009 | $3.63 | $3.77 | $3.46 | $3.69 | 273,218,408 |
| December 04 2009 | $3.23 | $3.28 | $3.18 | $3.27 | 82,457,000 |
| December 03 2009 | $3.18 | $3.24 | $3.17 | $3.17 | 66,003,320 |
| December 02 2009 | $3.06 | $3.15 | $3.04 | $3.15 | 60,234,120 |
| December 01 2009 | $3.01 | $3.09 | $2.99 | $3.05 | 46,196,040 |
| November 30 2009 | $2.94 | $3.00 | $2.91 | $2.99 | 50,984,360 |
| November 27 2009 | $2.89 | $2.97 | $2.87 | $2.93 | 27,993,156 |
| November 25 2009 | $3.00 | $3.04 | $2.98 | $3.00 | 44,194,720 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
