The closing price for NVIDIA (NVDA) between 2014 and 2017 was $4.78, on December 29, 2017. It was up 1,174.8% in that time. The latest price is $208.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2017 | $4.77 | $4.94 | $4.74 | $4.78 | 1,204,784,828 |
Week of December 18 2017 | $4.77 | $4.89 | $4.72 | $4.82 | 1,906,800,140 |
Week of December 11 2017 | $4.74 | $4.81 | $4.56 | $4.73 | 2,490,244,894 |
Week of December 04 2017 | $4.94 | $4.95 | $4.46 | $4.73 | 3,698,836,723 |
Week of November 27 2017 | $5.37 | $5.37 | $4.72 | $4.88 | 3,967,753,841 |
Week of November 20 2017 | $5.23 | $5.36 | $5.19 | $5.36 | 1,332,666,666 |
Week of November 13 2017 | $5.33 | $5.36 | $5.13 | $5.22 | 2,571,048,375 |
Week of November 06 2017 | $5.11 | $5.40 | $4.94 | $5.33 | 3,572,452,164 |
Week of October 30 2017 | $4.98 | $5.18 | $4.97 | $5.15 | 2,114,493,659 |
Week of October 23 2017 | $4.88 | $4.98 | $4.72 | $4.98 | 2,559,037,655 |
Week of October 16 2017 | $4.83 | $4.93 | $4.75 | $4.86 | 2,644,938,012 |
Week of October 09 2017 | $4.51 | $4.81 | $4.49 | $4.80 | 3,224,898,048 |
Week of October 02 2017 | $4.46 | $4.49 | $4.37 | $4.47 | 2,077,820,580 |
Week of September 25 2017 | $4.39 | $4.44 | $4.20 | $4.41 | 3,768,252,803 |
Week of September 18 2017 | $4.57 | $4.72 | $4.38 | $4.42 | 4,850,490,351 |
Week of September 11 2017 | $4.08 | $4.44 | $4.08 | $4.44 | 3,438,394,045 |
Week of September 04 2017 | $4.15 | $4.16 | $4.02 | $4.04 | 1,946,091,820 |
Week of August 28 2017 | $4.06 | $4.24 | $4.00 | $4.21 | 2,156,107,579 |
Week of August 21 2017 | $4.01 | $4.13 | $3.88 | $4.04 | 2,480,547,655 |
Week of August 14 2017 | $3.94 | $4.18 | $3.92 | $3.98 | 3,766,830,802 |
Week of August 07 2017 | $4.15 | $4.30 | $3.77 | $3.85 | 4,828,812,232 |
Week of July 31 2017 | $4.07 | $4.19 | $3.96 | $4.12 | 2,501,014,015 |
Week of July 24 2017 | $4.15 | $4.19 | $3.88 | $4.05 | 3,085,687,249 |
Week of July 17 2017 | $4.10 | $4.17 | $3.98 | $4.14 | 3,742,401,603 |
Week of July 10 2017 | $3.69 | $4.10 | $3.67 | $4.07 | 5,172,735,828 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.