The closing price for NVIDIA (NVDA) between November 18, 2020 and February 24, 2021 was $14.46, on February 24, 2021. It was up 7.7% in that time. The latest price is $187.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 24 2021 | $14.09 | $14.47 | $13.72 | $14.46 | 448,319,196 |
February 23 2021 | $14.04 | $14.20 | $13.35 | $14.10 | 391,779,316 |
February 22 2021 | $14.74 | $15.09 | $14.29 | $14.32 | 325,885,597 |
February 19 2021 | $14.98 | $15.14 | $14.81 | $14.89 | 271,724,157 |
February 18 2021 | $14.69 | $14.83 | $14.54 | $14.79 | 234,080,798 |
February 17 2021 | $15.13 | $15.18 | $14.74 | $14.87 | 275,698,677 |
February 16 2021 | $15.02 | $15.33 | $14.91 | $15.29 | 321,959,517 |
February 12 2021 | $15.01 | $15.25 | $14.74 | $14.92 | 374,757,476 |
February 11 2021 | $14.94 | $15.23 | $14.89 | $15.21 | 450,827,595 |
February 10 2021 | $14.42 | $14.87 | $14.30 | $14.72 | 485,352,395 |
February 09 2021 | $14.30 | $14.54 | $14.18 | $14.23 | 287,560,117 |
February 08 2021 | $13.69 | $14.44 | $13.69 | $14.40 | 434,622,796 |
February 05 2021 | $13.69 | $13.70 | $13.51 | $13.55 | 169,153,638 |
February 04 2021 | $13.49 | $13.64 | $13.30 | $13.63 | 201,338,478 |
February 03 2021 | $13.60 | $13.89 | $13.48 | $13.49 | 245,409,278 |
February 02 2021 | $13.36 | $13.54 | $13.25 | $13.52 | 220,438,278 |
February 01 2021 | $13.02 | $13.24 | $12.87 | $13.20 | 217,204,318 |
January 29 2021 | $13.04 | $13.30 | $12.88 | $12.96 | 271,552,037 |
January 28 2021 | $12.96 | $13.30 | $12.93 | $13.02 | 228,315,958 |
January 27 2021 | $13.19 | $13.20 | $12.76 | $12.88 | 371,272,836 |
January 26 2021 | $13.54 | $13.61 | $13.35 | $13.40 | 163,980,398 |
January 25 2021 | $13.74 | $13.79 | $13.20 | $13.62 | 251,111,157 |
January 22 2021 | $13.70 | $13.80 | $13.59 | $13.68 | 246,818,558 |
January 21 2021 | $13.38 | $13.96 | $13.22 | $13.83 | 338,339,597 |
January 20 2021 | $13.08 | $13.39 | $13.02 | $13.33 | 258,570,877 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
