The closing price for NVIDIA (NVDA) between March 1, 2020 and July 31, 2020 was $10.55, on July 31, 2020. It was up 53.4% in that time. The latest price is $217.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $10.50 | $10.70 | $10.37 | $10.55 | 386,285,996 |
July 30 2020 | $10.32 | $10.56 | $10.24 | $10.55 | 308,880,157 |
July 29 2020 | $10.33 | $10.46 | $10.29 | $10.41 | 284,507,677 |
July 28 2020 | $10.31 | $10.32 | $10.15 | $10.16 | 271,636,037 |
July 27 2020 | $10.17 | $10.38 | $10.16 | $10.36 | 292,130,197 |
July 24 2020 | $9.82 | $10.31 | $9.72 | $10.14 | 473,291,995 |
July 23 2020 | $10.39 | $10.49 | $9.97 | $10.07 | 411,661,196 |
July 22 2020 | $10.31 | $10.54 | $10.23 | $10.38 | 367,290,836 |
July 21 2020 | $10.45 | $10.50 | $10.23 | $10.27 | 277,666,837 |
July 20 2020 | $10.22 | $10.47 | $10.10 | $10.45 | 284,850,837 |
July 17 2020 | $10.17 | $10.19 | $10.03 | $10.14 | 266,284,637 |
July 16 2020 | $9.96 | $10.15 | $9.84 | $10.08 | 344,964,717 |
July 15 2020 | $10.35 | $10.37 | $10.00 | $10.17 | 403,984,796 |
July 14 2020 | $10.02 | $10.34 | $9.73 | $10.32 | 542,674,355 |
July 13 2020 | $10.53 | $10.73 | $9.97 | $9.99 | 457,074,795 |
July 10 2020 | $10.53 | $10.59 | $10.32 | $10.42 | 497,674,795 |
July 09 2020 | $10.32 | $10.51 | $10.18 | $10.45 | 494,547,195 |
July 08 2020 | $9.94 | $10.17 | $9.91 | $10.16 | 365,480,516 |
July 07 2020 | $9.89 | $10.01 | $9.79 | $9.82 | 357,799,716 |
July 06 2020 | $9.69 | $9.85 | $9.66 | $9.78 | 315,893,717 |
July 02 2020 | $9.58 | $9.68 | $9.52 | $9.56 | 364,054,076 |
July 01 2020 | $9.47 | $9.52 | $9.36 | $9.48 | 326,646,757 |
June 30 2020 | $9.26 | $9.47 | $9.21 | $9.44 | 367,891,996 |
June 29 2020 | $9.12 | $9.15 | $8.85 | $9.15 | 342,248,117 |
June 26 2020 | $9.45 | $9.45 | $9.07 | $9.10 | 592,085,554 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.