The closing price for NVIDIA (NVDA) in March 2020 was $6.56, on March 31, 2020. It was down 4.8% for the month. The latest price is $205.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $6.65 | $6.85 | $6.41 | $6.56 | 949,960,391 |
March 30 2020 | $6.35 | $6.62 | $6.31 | $6.61 | 602,249,994 |
March 27 2020 | $6.22 | $6.54 | $6.19 | $6.29 | 638,829,554 |
March 26 2020 | $6.32 | $6.52 | $6.22 | $6.40 | 697,587,553 |
March 25 2020 | $6.31 | $6.51 | $6.06 | $6.11 | 793,430,792 |
March 24 2020 | $5.70 | $6.28 | $5.67 | $6.20 | 1,101,644,069 |
March 23 2020 | $5.12 | $5.38 | $4.94 | $5.29 | 643,874,834 |
March 20 2020 | $5.45 | $5.73 | $5.10 | $5.12 | 804,633,992 |
March 19 2020 | $5.02 | $5.39 | $4.81 | $5.30 | 765,513,992 |
March 18 2020 | $4.98 | $5.22 | $4.49 | $5.04 | 874,266,391 |
March 17 2020 | $5.00 | $5.49 | $4.75 | $5.40 | 833,632,032 |
March 16 2020 | $5.28 | $5.62 | $4.83 | $4.89 | 726,972,033 |
March 13 2020 | $5.73 | $6.00 | $5.46 | $5.99 | 634,837,554 |
March 12 2020 | $5.61 | $5.87 | $5.37 | $5.38 | 816,541,552 |
March 11 2020 | $6.35 | $6.38 | $6.03 | $6.13 | 502,067,595 |
March 10 2020 | $6.38 | $6.49 | $6.12 | $6.49 | 580,648,754 |
March 09 2020 | $5.97 | $6.45 | $5.92 | $6.10 | 614,158,394 |
March 06 2020 | $6.62 | $6.68 | $6.42 | $6.62 | 515,412,395 |
March 05 2020 | $6.88 | $7.04 | $6.75 | $6.80 | 540,327,635 |
March 04 2020 | $6.72 | $7.09 | $6.65 | $7.08 | 597,407,154 |
March 03 2020 | $6.93 | $6.99 | $6.53 | $6.61 | 652,793,233 |
March 02 2020 | $6.89 | $6.90 | $6.49 | $6.88 | 890,745,631 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.