The closing price for NVIDIA (NVDA) in May 2019 was $3.36, on May 31, 2019. It was down 25.9% for the month. The latest price is $204.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $3.40 | $3.43 | $3.36 | $3.36 | 389,719,676 |
May 30 2019 | $3.48 | $3.51 | $3.41 | $3.45 | 394,299,596 |
May 29 2019 | $3.50 | $3.54 | $3.44 | $3.47 | 559,801,594 |
May 28 2019 | $3.61 | $3.64 | $3.55 | $3.55 | 428,353,996 |
May 24 2019 | $3.67 | $3.70 | $3.59 | $3.59 | 357,585,276 |
May 23 2019 | $3.71 | $3.71 | $3.59 | $3.65 | 591,844,434 |
May 22 2019 | $3.80 | $3.83 | $3.76 | $3.77 | 325,869,597 |
May 21 2019 | $3.82 | $3.86 | $3.78 | $3.84 | 361,849,876 |
May 20 2019 | $3.78 | $3.83 | $3.73 | $3.76 | 572,065,234 |
May 17 2019 | $3.92 | $4.05 | $3.84 | $3.88 | 1,022,067,950 |
May 16 2019 | $3.95 | $4.01 | $3.90 | $3.97 | 781,087,952 |
May 15 2019 | $3.96 | $3.99 | $3.90 | $3.95 | 502,319,995 |
May 14 2019 | $3.96 | $4.05 | $3.92 | $4.01 | 524,878,795 |
May 13 2019 | $4.05 | $4.07 | $3.91 | $3.92 | 656,912,713 |
May 10 2019 | $4.18 | $4.25 | $4.06 | $4.18 | 569,497,994 |
May 09 2019 | $4.24 | $4.25 | $4.10 | $4.21 | 660,246,393 |
May 08 2019 | $4.26 | $4.39 | $4.25 | $4.31 | 419,165,996 |
May 07 2019 | $4.40 | $4.40 | $4.24 | $4.29 | 555,218,354 |
May 06 2019 | $4.35 | $4.47 | $4.31 | $4.45 | 422,177,996 |
May 03 2019 | $4.54 | $4.55 | $4.47 | $4.53 | 336,823,477 |
May 02 2019 | $4.48 | $4.58 | $4.43 | $4.54 | 394,685,396 |
May 01 2019 | $4.53 | $4.58 | $4.47 | $4.47 | 354,281,236 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.