The lowest closing price for NVIDIA (NVDA) between 2011 and 2020 was $0.26, on November 16, 2012. It was up 3,560.6% in that time. The latest price is $194.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $13.43 | $13.68 | $12.71 | $13.00 | 5,122,831,749 |
November 2020 | $12.60 | $14.63 | $12.34 | $13.34 | 7,596,096,524 |
October 2020 | $13.70 | $14.29 | $12.25 | $12.48 | 8,023,724,121 |
September 2020 | $13.42 | $14.66 | $11.65 | $13.47 | 15,860,470,723 |
August 2020 | $10.68 | $13.51 | $10.67 | $13.31 | 9,673,942,545 |
July 2020 | $9.48 | $10.74 | $9.37 | $10.57 | 8,095,281,837 |
June 2020 | $8.79 | $9.60 | $8.61 | $9.45 | 9,720,095,742 |
May 2020 | $7.07 | $9.14 | $6.99 | $8.83 | 12,553,410,995 |
April 2020 | $6.36 | $7.57 | $5.93 | $7.27 | 11,270,417,608 |
March 2020 | $6.89 | $7.09 | $4.49 | $6.56 | 15,777,535,524 |
February 2020 | $5.86 | $7.86 | $5.85 | $6.72 | 11,855,193,682 |
January 2020 | $5.94 | $6.45 | $5.75 | $5.88 | 6,132,787,697 |
December 2019 | $5.38 | $6.01 | $4.98 | $5.85 | 6,572,843,653 |
November 2019 | $4.96 | $5.50 | $4.93 | $5.39 | 7,338,418,686 |
October 2019 | $4.35 | $5.19 | $4.23 | $4.99 | 7,810,813,922 |
September 2019 | $4.09 | $4.68 | $4.06 | $4.32 | 6,407,470,015 |
August 2019 | $4.20 | $4.30 | $3.66 | $4.16 | 9,549,370,663 |
July 2019 | $4.28 | $4.44 | $3.85 | $4.19 | 8,418,745,678 |
June 2019 | $3.37 | $4.10 | $3.29 | $4.08 | 8,233,334,239 |
May 2019 | $4.54 | $4.58 | $3.36 | $3.36 | 11,180,753,526 |
April 2019 | $4.54 | $4.80 | $4.30 | $4.49 | 9,443,064,825 |
March 2019 | $3.87 | $4.59 | $3.59 | $4.45 | 12,068,512,638 |
February 2019 | $3.58 | $4.09 | $3.53 | $3.82 | 11,445,739,927 |
January 2019 | $3.23 | $3.98 | $3.16 | $3.56 | 16,871,645,310 |
December 2018 | $4.27 | $4.33 | $3.08 | $3.31 | 12,451,178,874 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.