The closing price for NVIDIA (NVDA) in 2019 was $5.86, on December 31, 2019. It was up 80.8% for the year. The latest price is $120.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2019 | $5.75 | $5.87 | $5.73 | $5.86 | 231,004,000 |
| December 30 2019 | $5.88 | $5.88 | $5.75 | $5.78 | 258,056,000 |
| December 27 2019 | $5.97 | $5.98 | $5.87 | $5.90 | 254,644,000 |
| December 26 2019 | $5.95 | $5.98 | $5.93 | $5.96 | 182,852,000 |
| December 24 2019 | $5.93 | $5.96 | $5.90 | $5.94 | 138,864,000 |
| December 23 2019 | $5.99 | $6.02 | $5.94 | $5.95 | 355,060,000 |
| December 20 2019 | $5.93 | $5.99 | $5.91 | $5.96 | 603,044,000 |
| December 19 2019 | $5.75 | $5.88 | $5.74 | $5.86 | 445,360,000 |
| December 18 2019 | $5.72 | $5.78 | $5.71 | $5.71 | 343,548,000 |
| December 17 2019 | $5.62 | $5.71 | $5.62 | $5.68 | 321,196,000 |
| December 16 2019 | $5.62 | $5.68 | $5.60 | $5.61 | 320,976,000 |
| December 13 2019 | $5.58 | $5.70 | $5.52 | $5.58 | 454,704,000 |
| December 12 2019 | $5.38 | $5.60 | $5.37 | $5.58 | 404,348,000 |
| December 11 2019 | $5.34 | $5.42 | $5.34 | $5.41 | 233,796,000 |
| December 10 2019 | $5.31 | $5.38 | $5.26 | $5.33 | 256,388,000 |
| December 09 2019 | $5.26 | $5.34 | $5.25 | $5.28 | 211,880,000 |
| December 06 2019 | $5.27 | $5.32 | $5.26 | $5.28 | 232,236,000 |
| December 05 2019 | $5.24 | $5.25 | $5.17 | $5.20 | 184,884,000 |
| December 04 2019 | $5.25 | $5.28 | $5.19 | $5.21 | 273,424,000 |
| December 03 2019 | $5.03 | $5.17 | $4.99 | $5.17 | 465,232,000 |
| December 02 2019 | $5.39 | $5.40 | $5.20 | $5.21 | 372,036,000 |
| November 29 2019 | $5.40 | $5.43 | $5.37 | $5.40 | 141,556,000 |
| November 27 2019 | $5.44 | $5.48 | $5.41 | $5.43 | 215,784,000 |
| November 26 2019 | $5.49 | $5.49 | $5.39 | $5.40 | 385,244,000 |
| November 25 2019 | $5.38 | $5.51 | $5.36 | $5.50 | 506,476,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
