The closing price for NVIDIA (NVDA) in April 2018 was $5.55, on April 30, 2018. It was down 1.7% for the month. The latest price is $221.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $5.60 | $5.65 | $5.53 | $5.55 | 327,842,677 |
April 27 2018 | $5.66 | $5.68 | $5.54 | $5.59 | 400,849,996 |
April 26 2018 | $5.51 | $5.57 | $5.44 | $5.56 | 375,822,956 |
April 25 2018 | $5.43 | $5.47 | $5.19 | $5.35 | 588,493,554 |
April 24 2018 | $5.55 | $5.65 | $5.39 | $5.46 | 414,595,596 |
April 23 2018 | $5.66 | $5.71 | $5.50 | $5.53 | 427,508,796 |
April 20 2018 | $5.64 | $5.73 | $5.61 | $5.64 | 386,198,636 |
April 19 2018 | $5.72 | $5.75 | $5.60 | $5.65 | 471,997,195 |
April 18 2018 | $5.81 | $5.90 | $5.74 | $5.83 | 391,362,316 |
April 17 2018 | $5.77 | $5.88 | $5.71 | $5.86 | 447,225,596 |
April 16 2018 | $5.72 | $5.75 | $5.62 | $5.71 | 350,791,036 |
April 13 2018 | $5.85 | $5.86 | $5.67 | $5.71 | 503,035,595 |
April 12 2018 | $5.68 | $5.81 | $5.63 | $5.79 | 593,918,034 |
April 11 2018 | $5.61 | $5.65 | $5.55 | $5.58 | 460,242,395 |
April 10 2018 | $5.55 | $5.65 | $5.49 | $5.63 | 764,752,432 |
April 09 2018 | $5.35 | $5.48 | $5.30 | $5.32 | 499,524,795 |
April 06 2018 | $5.36 | $5.47 | $5.26 | $5.29 | 662,988,833 |
April 05 2018 | $5.64 | $5.66 | $5.39 | $5.46 | 701,238,833 |
April 04 2018 | $5.31 | $5.59 | $5.28 | $5.58 | 789,166,392 |
April 03 2018 | $5.62 | $5.69 | $5.46 | $5.56 | 667,430,393 |
April 02 2018 | $5.65 | $5.79 | $5.37 | $5.46 | 922,092,791 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.