The closing price for NVIDIA (NVDA) in February 2018 was $5.99, on February 28, 2018. It was up 1.5% for the month. The latest price is $182.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $6.10 | $6.14 | $5.98 | $5.99 | 523,115,195 |
February 27 2018 | $6.07 | $6.16 | $6.06 | $6.09 | 455,435,995 |
February 26 2018 | $6.13 | $6.13 | $6.04 | $6.10 | 469,313,595 |
February 23 2018 | $6.05 | $6.08 | $6.00 | $6.08 | 415,300,396 |
February 22 2018 | $6.01 | $6.08 | $5.93 | $5.99 | 534,365,195 |
February 21 2018 | $6.22 | $6.23 | $5.97 | $5.97 | 892,293,591 |
February 20 2018 | $6.05 | $6.23 | $6.05 | $6.16 | 686,238,433 |
February 16 2018 | $6.07 | $6.18 | $6.02 | $6.03 | 637,657,234 |
February 15 2018 | $6.05 | $6.14 | $5.97 | $6.09 | 698,900,793 |
February 14 2018 | $5.71 | $6.00 | $5.70 | $5.97 | 744,989,993 |
February 13 2018 | $5.60 | $5.80 | $5.57 | $5.75 | 625,524,794 |
February 12 2018 | $5.82 | $5.82 | $5.56 | $5.64 | 1,093,173,669 |
February 09 2018 | $5.89 | $5.91 | $5.38 | $5.74 | 1,674,603,103 |
February 08 2018 | $5.78 | $5.82 | $5.38 | $5.38 | 1,143,999,269 |
February 07 2018 | $5.68 | $5.81 | $5.61 | $5.66 | 802,932,792 |
February 06 2018 | $5.05 | $5.58 | $5.04 | $5.58 | 1,114,801,149 |
February 05 2018 | $5.61 | $5.77 | $5.07 | $5.28 | 1,165,205,708 |
February 02 2018 | $5.86 | $5.88 | $5.72 | $5.77 | 718,462,433 |
February 01 2018 | $5.90 | $6.10 | $5.89 | $5.95 | 519,222,795 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
