The closing price for NVIDIA (NVDA) in February 2020 was $6.72, on February 28, 2020. It was up 14.7% for the month. The latest price is $199.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $6.03 | $6.78 | $6.01 | $6.72 | 1,134,675,229 |
February 27 2020 | $6.34 | $6.64 | $6.19 | $6.28 | 906,414,751 |
February 26 2020 | $6.51 | $6.85 | $6.51 | $6.65 | 749,661,553 |
February 25 2020 | $6.87 | $6.93 | $6.41 | $6.51 | 1,055,497,549 |
February 24 2020 | $6.72 | $7.01 | $6.66 | $6.79 | 856,914,751 |
February 21 2020 | $7.56 | $7.59 | $7.23 | $7.31 | 769,293,192 |
February 20 2020 | $7.77 | $7.86 | $7.37 | $7.67 | 810,050,392 |
February 19 2020 | $7.49 | $7.84 | $7.49 | $7.82 | 694,331,153 |
February 18 2020 | $7.10 | $7.39 | $7.08 | $7.37 | 621,881,234 |
February 14 2020 | $7.14 | $7.33 | $7.11 | $7.20 | 1,041,923,590 |
February 13 2020 | $6.72 | $6.80 | $6.69 | $6.73 | 528,015,195 |
February 12 2020 | $6.71 | $6.78 | $6.67 | $6.77 | 374,644,716 |
February 11 2020 | $6.65 | $6.77 | $6.58 | $6.66 | 638,556,794 |
February 10 2020 | $6.28 | $6.54 | $6.27 | $6.54 | 529,607,595 |
February 07 2020 | $6.28 | $6.30 | $6.23 | $6.25 | 189,752,118 |
February 06 2020 | $6.27 | $6.32 | $6.19 | $6.32 | 218,282,038 |
February 05 2020 | $6.26 | $6.27 | $6.15 | $6.23 | 208,220,078 |
February 04 2020 | $6.12 | $6.16 | $6.07 | $6.14 | 271,543,557 |
February 03 2020 | $5.86 | $5.99 | $5.85 | $5.97 | 255,928,197 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.