The closing price for NVIDIA (NVDA) between May 21, 2020 and August 19, 2020 was $12.10, on August 19, 2020. It was up 34.2% in that time. The latest price is $219.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 19 2020 | $12.25 | $12.27 | $12.06 | $12.10 | 622,622,394 |
August 18 2020 | $12.41 | $12.45 | $12.04 | $12.22 | 503,446,395 |
August 17 2020 | $11.81 | $12.37 | $11.78 | $12.29 | 621,300,794 |
August 14 2020 | $11.49 | $11.66 | $11.40 | $11.52 | 366,436,156 |
August 13 2020 | $11.51 | $11.68 | $11.32 | $11.40 | 374,459,556 |
August 12 2020 | $10.95 | $11.43 | $10.92 | $11.40 | 464,942,795 |
August 11 2020 | $11.04 | $11.10 | $10.76 | $10.81 | 354,510,516 |
August 10 2020 | $11.30 | $11.37 | $10.82 | $11.13 | 427,795,996 |
August 07 2020 | $11.27 | $11.47 | $11.00 | $11.16 | 342,515,957 |
August 06 2020 | $11.31 | $11.32 | $11.14 | $11.30 | 244,315,678 |
August 05 2020 | $11.21 | $11.33 | $11.13 | $11.25 | 250,499,718 |
August 04 2020 | $11.01 | $11.19 | $10.87 | $11.19 | 310,335,597 |
August 03 2020 | $10.70 | $11.06 | $10.68 | $10.97 | 413,018,396 |
July 31 2020 | $10.53 | $10.73 | $10.40 | $10.58 | 386,285,996 |
July 30 2020 | $10.34 | $10.59 | $10.26 | $10.58 | 308,880,157 |
July 29 2020 | $10.36 | $10.48 | $10.31 | $10.43 | 284,507,677 |
July 28 2020 | $10.34 | $10.35 | $10.17 | $10.18 | 271,636,037 |
July 27 2020 | $10.20 | $10.41 | $10.18 | $10.39 | 292,130,197 |
July 24 2020 | $9.84 | $10.33 | $9.74 | $10.16 | 473,291,995 |
July 23 2020 | $10.41 | $10.51 | $10.00 | $10.09 | 411,661,196 |
July 22 2020 | $10.33 | $10.57 | $10.26 | $10.40 | 367,290,836 |
July 21 2020 | $10.48 | $10.52 | $10.25 | $10.29 | 277,666,837 |
July 20 2020 | $10.24 | $10.49 | $10.12 | $10.47 | 284,850,837 |
July 17 2020 | $10.19 | $10.21 | $10.05 | $10.17 | 266,284,637 |
July 16 2020 | $9.98 | $10.17 | $9.86 | $10.10 | 344,964,717 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.