The closing price for NVIDIA (NVDA) in October 2020 was $12.49, on October 30, 2020. It was down 8.9% for the month. The latest price is $177.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $12.81 | $12.90 | $12.26 | $12.49 | 417,395,996 |
October 29 2020 | $12.80 | $13.15 | $12.71 | $12.98 | 320,081,797 |
October 28 2020 | $13.16 | $13.22 | $12.57 | $12.59 | 376,518,076 |
October 27 2020 | $13.26 | $13.40 | $13.15 | $13.35 | 250,519,677 |
October 26 2020 | $13.38 | $13.65 | $13.00 | $13.10 | 336,894,317 |
October 23 2020 | $13.41 | $13.55 | $13.25 | $13.55 | 233,484,278 |
October 22 2020 | $13.48 | $13.57 | $13.19 | $13.32 | 290,479,397 |
October 21 2020 | $13.58 | $13.75 | $13.44 | $13.48 | 219,597,318 |
October 20 2020 | $13.54 | $13.76 | $13.46 | $13.60 | 229,212,038 |
October 19 2020 | $13.86 | $13.94 | $13.36 | $13.46 | 298,068,517 |
October 16 2020 | $13.99 | $14.08 | $13.75 | $13.77 | 242,639,598 |
October 15 2020 | $13.77 | $13.96 | $13.72 | $13.93 | 267,225,117 |
October 14 2020 | $14.25 | $14.30 | $13.92 | $14.05 | 276,647,117 |
October 13 2020 | $14.25 | $14.30 | $13.97 | $14.20 | 344,603,117 |
October 12 2020 | $13.95 | $14.30 | $13.87 | $14.18 | 434,743,996 |
October 09 2020 | $13.72 | $13.78 | $13.62 | $13.72 | 346,890,917 |
October 08 2020 | $14.03 | $14.04 | $13.71 | $13.80 | 378,900,876 |
October 07 2020 | $13.96 | $14.07 | $13.82 | $13.92 | 418,085,196 |
October 06 2020 | $13.79 | $14.10 | $13.62 | $13.69 | 784,419,992 |
October 05 2020 | $13.19 | $13.60 | $13.18 | $13.60 | 479,818,395 |
October 02 2020 | $13.18 | $13.48 | $13.01 | $13.02 | 552,495,994 |
October 01 2020 | $13.71 | $13.72 | $13.42 | $13.57 | 525,002,395 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
