The closing price for NVIDIA (NVDA) between February 9, 2017 and May 9, 2017 was $2.54, on May 9, 2017. It was down 13.3% in that time. The latest price is $198.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2017 | $2.54 | $2.59 | $2.53 | $2.54 | 847,671,552 |
May 08 2017 | $2.57 | $2.57 | $2.52 | $2.53 | 365,239,596 |
May 05 2017 | $2.55 | $2.57 | $2.53 | $2.56 | 228,429,438 |
May 04 2017 | $2.58 | $2.59 | $2.55 | $2.56 | 209,787,678 |
May 03 2017 | $2.54 | $2.58 | $2.53 | $2.57 | 336,905,317 |
May 02 2017 | $2.60 | $2.60 | $2.53 | $2.55 | 629,973,194 |
May 01 2017 | $2.58 | $2.63 | $2.58 | $2.63 | 307,733,317 |
April 28 2017 | $2.60 | $2.60 | $2.57 | $2.57 | 348,246,277 |
April 27 2017 | $2.57 | $2.61 | $2.55 | $2.60 | 319,698,597 |
April 26 2017 | $2.60 | $2.60 | $2.56 | $2.56 | 327,005,797 |
April 25 2017 | $2.55 | $2.60 | $2.53 | $2.58 | 388,438,876 |
April 24 2017 | $2.54 | $2.55 | $2.52 | $2.54 | 371,819,596 |
April 21 2017 | $2.49 | $2.51 | $2.47 | $2.51 | 341,895,597 |
April 20 2017 | $2.47 | $2.50 | $2.45 | $2.50 | 404,014,396 |
April 19 2017 | $2.47 | $2.49 | $2.45 | $2.46 | 380,826,356 |
April 18 2017 | $2.43 | $2.45 | $2.41 | $2.45 | 370,117,756 |
April 17 2017 | $2.37 | $2.45 | $2.36 | $2.45 | 497,292,395 |
April 13 2017 | $2.38 | $2.40 | $2.35 | $2.35 | 506,893,995 |
April 12 2017 | $2.42 | $2.43 | $2.39 | $2.40 | 414,091,996 |
April 11 2017 | $2.38 | $2.44 | $2.38 | $2.42 | 618,150,034 |
April 10 2017 | $2.47 | $2.48 | $2.41 | $2.41 | 756,330,392 |
April 07 2017 | $2.49 | $2.51 | $2.46 | $2.47 | 429,065,996 |
April 06 2017 | $2.47 | $2.50 | $2.43 | $2.48 | 635,119,994 |
April 05 2017 | $2.47 | $2.52 | $2.45 | $2.47 | 747,049,193 |
April 04 2017 | $2.55 | $2.57 | $2.47 | $2.48 | 1,271,279,987 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.