The closing price for NVIDIA (NVDA) in 2018 was $3.31, on December 31, 2018. It was down 31.6% for the year. The latest price is $206.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $3.36 | $3.39 | $3.28 | $3.31 | 465,139,995 |
December 28 2018 | $3.27 | $3.41 | $3.23 | $3.31 | 628,492,794 |
December 27 2018 | $3.25 | $3.28 | $3.10 | $3.25 | 637,043,194 |
December 26 2018 | $3.20 | $3.30 | $3.09 | $3.30 | 695,099,193 |
December 24 2018 | $3.14 | $3.22 | $3.09 | $3.15 | 463,839,195 |
December 21 2018 | $3.38 | $3.41 | $3.19 | $3.21 | 863,741,151 |
December 20 2018 | $3.43 | $3.52 | $3.29 | $3.35 | 749,587,953 |
December 19 2018 | $3.61 | $3.66 | $3.38 | $3.43 | 745,365,993 |
December 18 2018 | $3.60 | $3.73 | $3.58 | $3.64 | 564,369,994 |
December 17 2018 | $3.60 | $3.67 | $3.50 | $3.56 | 662,867,193 |
December 14 2018 | $3.65 | $3.73 | $3.61 | $3.63 | 471,821,195 |
December 13 2018 | $3.74 | $3.80 | $3.66 | $3.69 | 471,384,795 |
December 12 2018 | $3.68 | $3.79 | $3.59 | $3.69 | 654,135,993 |
December 11 2018 | $3.86 | $3.87 | $3.60 | $3.67 | 671,913,193 |
December 10 2018 | $3.61 | $3.79 | $3.61 | $3.77 | 629,473,594 |
December 07 2018 | $3.93 | $3.94 | $3.61 | $3.66 | 681,677,953 |
December 06 2018 | $3.75 | $3.93 | $3.74 | $3.92 | 692,309,593 |
December 04 2018 | $4.17 | $4.18 | $3.88 | $3.90 | 812,111,552 |
December 03 2018 | $4.28 | $4.33 | $4.15 | $4.22 | 890,804,351 |
November 30 2018 | $3.91 | $4.06 | $3.86 | $4.05 | 729,564,353 |
November 29 2018 | $3.97 | $4.00 | $3.87 | $3.90 | 549,173,555 |
November 28 2018 | $3.93 | $3.97 | $3.79 | $3.96 | 804,525,632 |
November 27 2018 | $3.76 | $3.89 | $3.73 | $3.81 | 738,060,393 |
November 26 2018 | $3.71 | $3.80 | $3.63 | $3.79 | 814,832,432 |
November 23 2018 | $3.55 | $3.71 | $3.54 | $3.59 | 411,968,396 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
